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
2022-01-27	4.680	4.710	4.660	4.680	3.604	143,695,502
2022-01-26	4.660	4.700	4.660	4.690	3.612	118,994,814
2022-01-25	4.690	4.700	4.670	4.670	3.597	170,383,668
2022-01-24	4.700	4.720	4.680	4.700	3.620	141,887,130
2022-01-21	4.730	4.740	4.690	4.700	3.620	173,528,070
2022-01-20	4.700	4.760	4.690	4.750	3.658	313,127,449
2022-01-19	4.670	4.710	4.660	4.700	3.620	172,913,175
2022-01-18	4.650	4.700	4.630	4.690	3.612	216,950,022
2022-01-17	4.670	4.700	4.640	4.650	3.581	178,722,662
2022-01-14	4.740	4.740	4.670	4.680	3.604	225,197,035
2022-01-13	4.710	4.780	4.710	4.730	3.643	179,313,500
2022-01-12	4.750	4.750	4.700	4.720	3.635	185,731,519
2022-01-11	4.730	4.770	4.730	4.750	3.658	167,026,297
2022-01-10	4.740	4.760	4.720	4.750	3.658	158,329,303
2022-01-07	4.690	4.750	4.680	4.740	3.650	193,964,955
2022-01-06	4.700	4.730	4.680	4.700	3.620	190,314,359
2022-01-05	4.660	4.720	4.650	4.710	3.627	283,954,621
2022-01-04	4.640	4.670	4.630	4.670	3.597	168,875,635
2021-12-31	4.630	4.650	4.630	4.630	3.566	95,902,215
2021-12-30	4.650	4.660	4.630	4.640	3.573	141,275,058
2021-12-29	4.660	4.670	4.640	4.660	3.589	97,664,653
2021-12-28	4.660	4.680	4.650	4.680	3.604	200,550,469
2021-12-27	4.640	4.660	4.640	4.660	3.589	90,503,312
2021-12-24	4.650	4.670	4.640	4.650	3.581	127,908,797
2021-12-23	4.640	4.650	4.630	4.650	3.581	98,090,990
2021-12-22	4.650	4.660	4.630	4.640	3.573	141,140,040
2021-12-21	4.610	4.660	4.600	4.650	3.581	202,972,372
2021-12-20	4.610	4.630	4.600	4.610	3.550	148,614,561
2021-12-17	4.610	4.620	4.600	4.610	3.550	124,789,948
2021-12-16	4.610	4.630	4.590	4.620	3.558	145,725,514
2021-12-15	4.610	4.620	4.600	4.610	3.550	104,159,689
2021-12-14	4.630	4.640	4.610	4.620	3.558	127,696,943
2021-12-13	4.640	4.660	4.630	4.630	3.566	134,673,715
2021-12-10	4.650	4.660	4.620	4.660	3.589	215,420,340
2021-12-09	4.650	4.680	4.630	4.660	3.589	195,655,482
2021-12-08	4.660	4.660	4.630	4.640	3.573	137,715,679
2021-12-07	4.640	4.670	4.620	4.660	3.589	205,710,491
2021-12-06	4.610	4.640	4.600	4.630	3.566	179,570,677
2021-12-03	4.600	4.610	4.580	4.610	3.550	112,786,648
2021-12-02	4.600	4.620	4.580	4.610	3.550	178,468,219
2021-12-01	4.580	4.600	4.570	4.600	3.543	111,305,051
2021-11-30	4.580	4.590	4.570	4.580	3.527	107,684,186
2021-11-29	4.600	4.610	4.560	4.580	3.527	182,257,581
2021-11-26	4.630	4.640	4.610	4.610	3.550	97,887,739
2021-11-25	4.640	4.640	4.630	4.630	3.566	59,692,352
2021-11-24	4.630	4.640	4.620	4.640	3.573	69,961,234
2021-11-23	4.630	4.650	4.620	4.630	3.566	87,825,991
2021-11-22	4.650	4.660	4.630	4.630	3.566	120,582,921
2021-11-19	4.640	4.670	4.630	4.660	3.589	100,557,257
2021-11-18	4.640	4.650	4.630	4.640	3.573	76,467,398
2021-11-17	4.640	4.660	4.640	4.650	3.581	91,233,273
2021-11-16	4.660	4.680	4.640	4.650	3.581	96,281,473
2021-11-15	4.650	4.680	4.640	4.670	3.597	90,047,027
2021-11-12	4.660	4.660	4.630	4.650	3.581	101,683,794
2021-11-11	4.620	4.660	4.610	4.660	3.589	113,105,925
2021-11-10	4.640	4.640	4.610	4.620	3.558	125,047,530
2021-11-09	4.640	4.650	4.630	4.640	3.573	86,689,619
2021-11-08	4.650	4.660	4.630	4.630	3.566	147,350,723
2021-11-05	4.640	4.670	4.630	4.660	3.589	111,301,684
2021-11-04	4.640	4.650	4.630	4.650	3.581	100,158,090

← NewerPage 20 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.