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
2022-07-29	4.400	4.420	4.370	4.380	3.593	143,301,779
2022-07-28	4.390	4.420	4.390	4.390	3.601	119,858,370
2022-07-27	4.420	4.430	4.390	4.390	3.601	125,974,061
2022-07-26	4.440	4.450	4.420	4.420	3.626	138,224,601
2022-07-25	4.410	4.440	4.400	4.440	3.642	131,520,370
2022-07-22	4.390	4.430	4.390	4.410	3.618	143,873,736
2022-07-21	4.450	4.450	4.390	4.390	3.601	148,655,038
2022-07-20	4.400	4.450	4.390	4.440	3.642	162,958,037
2022-07-19	4.360	4.410	4.350	4.390	3.601	174,735,865
2022-07-18	4.340	4.370	4.340	4.370	3.585	177,053,974
2022-07-15	4.360	4.380	4.330	4.330	3.552	218,886,260
2022-07-14	4.420	4.420	4.320	4.370	3.585	343,023,331
2022-07-13	4.510	4.510	4.410	4.420	3.626	339,361,224
2022-07-12	4.520	4.530	4.500	4.510	3.700	313,447,842
2022-07-11	4.770	4.800	4.750	4.790	3.689	331,908,902
2022-07-08	4.770	4.780	4.740	4.770	3.674	162,028,879
2022-07-07	4.780	4.790	4.760	4.760	3.666	161,603,898
2022-07-06	4.800	4.810	4.760	4.780	3.681	176,855,107
2022-07-05	4.780	4.810	4.770	4.800	3.697	203,672,006
2022-07-04	4.770	4.790	4.750	4.770	3.674	130,612,061
2022-07-01	4.770	4.780	4.740	4.770	3.674	134,935,817
2022-06-30	4.760	4.780	4.740	4.770	3.674	178,325,535
2022-06-29	4.730	4.770	4.720	4.770	3.674	215,549,058
2022-06-28	4.710	4.740	4.690	4.730	3.643	170,737,101
2022-06-27	4.740	4.750	4.700	4.710	3.627	231,519,067
2022-06-24	4.760	4.780	4.720	4.740	3.650	183,853,897
2022-06-23	4.760	4.780	4.750	4.770	3.674	175,436,211
2022-06-22	4.750	4.790	4.740	4.750	3.658	156,720,149
2022-06-21	4.710	4.770	4.700	4.760	3.666	209,405,397
2022-06-20	4.750	4.750	4.700	4.700	3.620	186,411,517
2022-06-17	4.700	4.750	4.690	4.750	3.658	181,063,822
2022-06-16	4.730	4.740	4.690	4.700	3.620	210,148,840
2022-06-15	4.720	4.770	4.700	4.730	3.643	298,135,889
2022-06-14	4.660	4.730	4.650	4.720	3.635	227,148,853
2022-06-13	4.680	4.690	4.630	4.670	3.597	228,241,127
2022-06-10	4.660	4.690	4.650	4.690	3.612	264,709,044
2022-06-09	4.630	4.670	4.620	4.660	3.589	219,361,973
2022-06-08	4.620	4.640	4.610	4.640	3.573	173,630,219
2022-06-07	4.600	4.630	4.590	4.610	3.550	187,312,009
2022-06-06	4.630	4.640	4.580	4.600	3.543	295,433,437
2022-06-02	4.640	4.650	4.620	4.630	3.566	152,163,807
2022-06-01	4.650	4.670	4.630	4.650	3.581	140,067,661
2022-05-31	4.640	4.680	4.630	4.660	3.589	251,365,747
2022-05-30	4.670	4.690	4.640	4.650	3.581	158,827,431
2022-05-27	4.660	4.670	4.640	4.670	3.597	124,999,758
2022-05-26	4.660	4.670	4.630	4.650	3.581	191,767,089
2022-05-25	4.670	4.680	4.650	4.660	3.589	152,315,656
2022-05-24	4.630	4.680	4.620	4.670	3.597	243,774,864
2022-05-23	4.620	4.640	4.620	4.620	3.558	173,224,351
2022-05-20	4.620	4.630	4.590	4.630	3.566	240,691,632
2022-05-19	4.610	4.620	4.590	4.610	3.550	169,155,629
2022-05-18	4.660	4.670	4.610	4.620	3.558	226,008,427
2022-05-17	4.690	4.690	4.650	4.660	3.589	216,889,033
2022-05-16	4.700	4.700	4.650	4.680	3.604	166,826,315
2022-05-13	4.660	4.700	4.650	4.700	3.620	175,411,195
2022-05-12	4.660	4.670	4.640	4.650	3.581	144,694,424
2022-05-11	4.730	4.740	4.660	4.660	3.589	353,406,095
2022-05-10	4.750	4.770	4.720	4.730	3.643	194,205,706
2022-05-09	4.730	4.770	4.710	4.760	3.666	161,351,638
2022-05-06	4.740	4.770	4.710	4.740	3.650	169,044,734

← NewerPage 18 of 21 · 1,215 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.