Industrial and Commercial Bank of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	4.250	4.260	4.140	4.150	3.405	313,680,862
2022-10-28	4.260	4.270	4.240	4.250	3.487	232,238,617
2022-10-27	4.280	4.290	4.240	4.250	3.487	261,456,957
2022-10-26	4.340	4.350	4.280	4.280	3.511	430,515,147
2022-10-25	4.350	4.360	4.340	4.340	3.560	205,983,443
2022-10-24	4.350	4.360	4.330	4.360	3.577	398,276,420
2022-10-21	4.350	4.360	4.340	4.350	3.569	184,623,959
2022-10-20	4.350	4.360	4.340	4.350	3.569	171,289,785
2022-10-19	4.340	4.360	4.340	4.340	3.560	167,922,586
2022-10-18	4.360	4.360	4.340	4.350	3.569	153,338,179
2022-10-17	4.340	4.380	4.330	4.350	3.569	256,254,527
2022-10-14	4.350	4.360	4.330	4.340	3.560	262,969,290
2022-10-13	4.390	4.390	4.340	4.350	3.569	270,034,847
2022-10-12	4.370	4.400	4.360	4.400	3.610	259,239,180
2022-10-11	4.360	4.380	4.340	4.370	3.585	207,120,632
2022-10-10	4.350	4.380	4.330	4.360	3.577	317,778,153
2022-09-30	4.340	4.360	4.330	4.350	3.569	157,862,846
2022-09-29	4.360	4.360	4.330	4.330	3.552	175,882,532
2022-09-28	4.340	4.360	4.330	4.350	3.569	180,577,277
2022-09-27	4.350	4.360	4.330	4.340	3.560	190,035,823
2022-09-26	4.390	4.400	4.350	4.350	3.569	262,698,303
2022-09-23	4.380	4.410	4.370	4.400	3.610	281,224,160
2022-09-22	4.360	4.400	4.350	4.390	3.601	285,730,508
2022-09-21	4.370	4.390	4.350	4.370	3.585	157,848,349
2022-09-20	4.390	4.390	4.360	4.370	3.585	148,524,942
2022-09-19	4.370	4.390	4.360	4.380	3.593	216,720,703
2022-09-16	4.390	4.400	4.360	4.360	3.577	242,717,138
2022-09-15	4.370	4.400	4.360	4.390	3.601	299,407,017
2022-09-14	4.360	4.380	4.360	4.360	3.577	119,521,547
2022-09-13	4.370	4.390	4.360	4.380	3.593	207,622,855
2022-09-09	4.360	4.380	4.350	4.360	3.577	162,795,022
2022-09-08	4.360	4.360	4.340	4.350	3.569	108,674,240
2022-09-07	4.360	4.360	4.340	4.350	3.569	118,912,921
2022-09-06	4.360	4.380	4.340	4.360	3.577	184,580,231
2022-09-05	4.350	4.360	4.330	4.360	3.577	125,909,116
2022-09-02	4.350	4.370	4.340	4.350	3.569	129,784,655
2022-09-01	4.360	4.370	4.350	4.360	3.577	105,691,815
2022-08-31	4.350	4.380	4.340	4.380	3.593	259,239,209
2022-08-30	4.340	4.360	4.330	4.360	3.577	134,022,525
2022-08-29	4.340	4.350	4.320	4.330	3.552	102,906,353
2022-08-26	4.340	4.350	4.330	4.350	3.569	98,104,572
2022-08-25	4.330	4.340	4.320	4.340	3.560	116,466,910
2022-08-24	4.330	4.340	4.320	4.320	3.544	110,218,503
2022-08-23	4.330	4.340	4.320	4.320	3.544	106,212,820
2022-08-22	4.330	4.350	4.320	4.330	3.552	102,298,346
2022-08-19	4.330	4.350	4.320	4.330	3.552	106,555,720
2022-08-18	4.340	4.340	4.320	4.320	3.544	107,977,056
2022-08-17	4.340	4.350	4.320	4.340	3.560	173,707,762
2022-08-16	4.340	4.350	4.330	4.330	3.552	129,259,534
2022-08-15	4.350	4.360	4.330	4.340	3.560	119,388,944
2022-08-12	4.360	4.370	4.340	4.360	3.577	112,627,134
2022-08-11	4.340	4.370	4.330	4.360	3.577	152,653,308
2022-08-10	4.340	4.350	4.320	4.330	3.552	90,758,527
2022-08-09	4.350	4.370	4.340	4.340	3.560	82,021,225
2022-08-08	4.390	4.390	4.340	4.350	3.569	129,470,948
2022-08-05	4.380	4.400	4.360	4.390	3.601	122,691,518
2022-08-04	4.340	4.380	4.320	4.370	3.585	185,863,244
2022-08-03	4.340	4.360	4.320	4.320	3.544	141,581,450
2022-08-02	4.360	4.370	4.330	4.350	3.569	180,306,667
2022-08-01	4.370	4.400	4.360	4.370	3.585	133,647,435

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.1689 CNY
2025-12-15	0.1414 CNY
2025-07-14	0.1646 CNY
2025-01-07	0.1434 CNY
2024-07-16	0.3064 CNY
2023-07-17	0.3035 CNY
2022-07-12	0.2933 CNY
2021-07-06	0.2660 CNY
2020-06-30	0.2628 CNY
2019-07-03	0.2506 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.