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
2022-05-05	4.780	4.800	4.720	4.750	3.658	240,204,834
2022-04-29	4.760	4.800	4.720	4.780	3.681	263,941,660
2022-04-28	4.710	4.770	4.700	4.770	3.674	295,997,069
2022-04-27	4.800	4.830	4.680	4.710	3.627	383,545,163
2022-04-26	4.750	4.830	4.730	4.810	3.704	363,670,892
2022-04-25	4.820	4.860	4.750	4.750	3.658	471,782,613
2022-04-22	4.760	4.850	4.760	4.840	3.727	390,437,787
2022-04-21	4.740	4.810	4.730	4.780	3.681	329,791,138
2022-04-20	4.720	4.760	4.710	4.740	3.650	145,331,908
2022-04-19	4.720	4.740	4.690	4.730	3.643	158,209,354
2022-04-18	4.750	4.780	4.710	4.720	3.635	182,965,837
2022-04-15	4.760	4.800	4.760	4.760	3.666	193,487,775
2022-04-14	4.800	4.810	4.760	4.770	3.674	148,414,496
2022-04-13	4.780	4.820	4.770	4.790	3.689	197,122,360
2022-04-12	4.780	4.810	4.730	4.780	3.681	276,116,779
2022-04-11	4.800	4.820	4.760	4.780	3.681	272,641,454
2022-04-08	4.820	4.830	4.770	4.810	3.704	250,173,255
2022-04-07	4.820	4.850	4.780	4.820	3.712	304,543,331
2022-04-06	4.780	4.850	4.770	4.830	3.720	349,300,701
2022-04-01	4.750	4.810	4.740	4.790	3.689	264,825,048
2022-03-31	4.700	4.780	4.680	4.770	3.674	287,690,888
2022-03-30	4.720	4.730	4.660	4.710	3.627	233,053,021
2022-03-29	4.690	4.730	4.670	4.720	3.635	193,958,079
2022-03-28	4.620	4.700	4.600	4.690	3.612	287,047,605
2022-03-25	4.580	4.640	4.580	4.620	3.558	227,781,541
2022-03-24	4.550	4.600	4.540	4.580	3.527	150,559,056
2022-03-23	4.580	4.590	4.550	4.570	3.520	206,859,015
2022-03-22	4.540	4.600	4.530	4.590	3.535	219,305,460
2022-03-21	4.560	4.570	4.530	4.540	3.496	206,941,762
2022-03-18	4.520	4.600	4.510	4.550	3.504	362,779,732
2022-03-17	4.570	4.570	4.510	4.520	3.481	309,820,972
2022-03-16	4.540	4.570	4.470	4.550	3.504	421,243,243
2022-03-15	4.570	4.600	4.510	4.540	3.496	513,013,285
2022-03-14	4.580	4.640	4.560	4.590	3.535	229,087,259
2022-03-11	4.550	4.610	4.520	4.610	3.550	270,787,531
2022-03-10	4.590	4.610	4.550	4.560	3.512	230,674,382
2022-03-09	4.610	4.640	4.500	4.560	3.512	462,058,476
2022-03-08	4.650	4.660	4.600	4.620	3.558	281,133,558
2022-03-07	4.700	4.730	4.630	4.650	3.581	352,940,972
2022-03-04	4.730	4.730	4.670	4.720	3.635	162,498,774
2022-03-03	4.690	4.760	4.690	4.740	3.650	227,331,198
2022-03-02	4.670	4.710	4.660	4.700	3.620	152,051,440
2022-03-01	4.670	4.700	4.650	4.680	3.604	194,254,562
2022-02-28	4.670	4.680	4.640	4.660	3.589	194,926,963
2022-02-25	4.700	4.720	4.660	4.670	3.597	250,601,820
2022-02-24	4.750	4.770	4.690	4.700	3.620	256,626,628
2022-02-23	4.780	4.780	4.740	4.770	3.674	235,801,579
2022-02-22	4.800	4.810	4.760	4.780	3.681	170,843,755
2022-02-21	4.800	4.820	4.770	4.820	3.712	159,403,365
2022-02-18	4.770	4.820	4.760	4.810	3.704	159,889,548
2022-02-17	4.780	4.810	4.770	4.780	3.681	127,575,079
2022-02-16	4.770	4.810	4.750	4.780	3.681	155,456,701
2022-02-15	4.790	4.820	4.750	4.760	3.666	195,749,099
2022-02-14	4.850	4.860	4.770	4.800	3.697	263,967,446
2022-02-11	4.840	4.890	4.830	4.870	3.751	216,813,019
2022-02-10	4.850	4.870	4.800	4.860	3.743	252,750,988
2022-02-09	4.850	4.900	4.810	4.840	3.727	352,209,536
2022-02-08	4.740	4.870	4.730	4.850	3.735	491,972,042
2022-02-07	4.690	4.750	4.670	4.740	3.650	257,528,860
2022-01-28	4.680	4.730	4.660	4.660	3.589	221,043,880

← NewerPage 19 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.