Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 7.510 | 7.530 | 7.360 | 7.390 | 7.390 | 351,740,086 |
| 2026-07-15 | 7.430 | 7.520 | 7.400 | 7.510 | 7.510 | 402,361,817 |
| 2026-07-14 | 7.460 | 7.540 | 7.420 | 7.500 | 7.500 | 476,481,952 |
| 2026-07-13 | 7.310 | 7.540 | 7.290 | 7.530 | 7.530 | 650,783,514 |
| 2026-07-10 | 7.240 | 7.330 | 7.230 | 7.330 | 7.330 | 406,838,242 |
| 2026-07-09 | 7.330 | 7.340 | 7.230 | 7.270 | 7.270 | 403,992,458 |
| 2026-07-08 | 7.220 | 7.380 | 7.160 | 7.370 | 7.370 | 431,624,154 |
| 2026-07-07 | 7.090 | 7.280 | 7.080 | 7.260 | 7.260 | 461,931,983 |
| 2026-07-06 | 7.020 | 7.120 | 6.950 | 7.120 | 7.120 | 378,269,376 |
| 2026-07-03 | 7.030 | 7.080 | 7.000 | 7.040 | 7.040 | 304,072,257 |
| 2026-07-02 | 7.030 | 7.140 | 7.000 | 7.050 | 7.050 | 358,475,722 |
| 2026-07-01 | 7.050 | 7.090 | 7.000 | 7.060 | 7.060 | 328,799,623 |
| 2026-06-30 | 7.180 | 7.210 | 7.030 | 7.070 | 7.070 | 472,132,286 |
| 2026-06-29 | 7.120 | 7.270 | 7.050 | 7.220 | 7.220 | 429,005,385 |
| 2026-06-26 | 7.240 | 7.250 | 7.140 | 7.150 | 7.150 | 352,358,114 |
| 2026-06-25 | 7.140 | 7.310 | 7.130 | 7.190 | 7.190 | 356,288,035 |
| 2026-06-24 | 7.400 | 7.460 | 7.200 | 7.220 | 7.220 | 416,205,246 |
| 2026-06-23 | 7.210 | 7.410 | 7.210 | 7.380 | 7.380 | 538,089,332 |
| 2026-06-22 | 7.130 | 7.250 | 7.080 | 7.200 | 7.200 | 426,501,480 |
| 2026-06-18 | 7.340 | 7.350 | 7.150 | 7.160 | 7.160 | 450,966,746 |
| 2026-06-17 | 7.420 | 7.480 | 7.320 | 7.360 | 7.360 | 293,375,335 |
| 2026-06-16 | 7.530 | 7.540 | 7.380 | 7.420 | 7.420 | 372,056,669 |
| 2026-06-15 | 7.750 | 7.750 | 7.530 | 7.570 | 7.570 | 450,706,202 |
| 2026-06-12 | 7.590 | 7.780 | 7.520 | 7.780 | 7.780 | 423,854,659 |
| 2026-06-11 | 7.710 | 7.750 | 7.600 | 7.660 | 7.660 | 285,525,940 |
| 2026-06-10 | 7.570 | 7.710 | 7.540 | 7.690 | 7.690 | 411,524,376 |
| 2026-06-09 | 7.460 | 7.650 | 7.460 | 7.540 | 7.540 | 539,705,121 |
| 2026-06-08 | 7.380 | 7.530 | 7.310 | 7.500 | 7.500 | 580,664,565 |
| 2026-06-05 | 7.240 | 7.350 | 7.240 | 7.340 | 7.340 | 278,948,141 |
| 2026-06-04 | 7.300 | 7.340 | 7.220 | 7.230 | 7.230 | 207,956,441 |
| 2026-06-03 | 7.330 | 7.340 | 7.240 | 7.280 | 7.280 | 244,460,768 |
| 2026-06-02 | 7.300 | 7.410 | 7.290 | 7.340 | 7.340 | 316,427,136 |
| 2026-06-01 | 7.200 | 7.320 | 7.180 | 7.300 | 7.300 | 341,134,623 |
| 2026-05-29 | 7.030 | 7.220 | 6.990 | 7.220 | 7.220 | 389,359,419 |
| 2026-05-28 | 7.110 | 7.150 | 7.020 | 7.040 | 7.040 | 278,000,208 |
| 2026-05-27 | 7.180 | 7.230 | 7.110 | 7.120 | 7.120 | 273,562,181 |
| 2026-05-26 | 7.170 | 7.220 | 7.150 | 7.180 | 7.180 | 214,899,130 |
| 2026-05-25 | 7.170 | 7.230 | 7.150 | 7.170 | 7.170 | 192,166,148 |
| 2026-05-22 | 7.130 | 7.220 | 7.120 | 7.180 | 7.180 | 231,500,099 |
| 2026-05-21 | 7.130 | 7.200 | 7.080 | 7.150 | 7.150 | 271,386,940 |
| 2026-05-20 | 7.260 | 7.270 | 7.130 | 7.130 | 7.130 | 272,783,722 |
| 2026-05-19 | 7.190 | 7.300 | 7.180 | 7.260 | 7.260 | 264,358,359 |
| 2026-05-18 | 7.240 | 7.250 | 7.160 | 7.190 | 7.190 | 234,390,344 |
| 2026-05-15 | 7.290 | 7.340 | 7.230 | 7.240 | 7.240 | 275,804,926 |
| 2026-05-14 | 7.230 | 7.350 | 7.190 | 7.300 | 7.300 | 361,545,124 |
| 2026-05-13 | 7.340 | 7.340 | 7.220 | 7.230 | 7.230 | 363,536,568 |
| 2026-05-12 | 7.480 | 7.540 | 7.460 | 7.480 | 7.311 | 279,322,238 |
| 2026-05-11 | 7.460 | 7.490 | 7.400 | 7.470 | 7.301 | 287,090,006 |
| 2026-05-08 | 7.410 | 7.490 | 7.410 | 7.460 | 7.292 | 243,690,484 |
| 2026-05-07 | 7.360 | 7.460 | 7.320 | 7.390 | 7.223 | 337,154,766 |
| 2026-05-06 | 7.450 | 7.450 | 7.310 | 7.360 | 7.194 | 382,681,585 |
| 2026-04-30 | 7.460 | 7.510 | 7.420 | 7.450 | 7.282 | 302,237,113 |
| 2026-04-29 | 7.510 | 7.540 | 7.440 | 7.470 | 7.301 | 267,138,558 |
| 2026-04-28 | 7.490 | 7.540 | 7.470 | 7.530 | 7.360 | 167,894,472 |
| 2026-04-27 | 7.550 | 7.620 | 7.490 | 7.510 | 7.340 | 214,982,736 |
| 2026-04-24 | 7.580 | 7.610 | 7.500 | 7.580 | 7.409 | 204,753,387 |
| 2026-04-23 | 7.520 | 7.590 | 7.480 | 7.580 | 7.409 | 233,254,885 |
| 2026-04-22 | 7.620 | 7.640 | 7.490 | 7.520 | 7.350 | 220,844,527 |
| 2026-04-21 | 7.570 | 7.680 | 7.570 | 7.620 | 7.448 | 248,922,962 |
| 2026-04-20 | 7.440 | 7.570 | 7.420 | 7.570 | 7.399 | 239,402,442 |
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.