Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.450 | 7.490 | 7.430 | 7.440 | 7.272 | 162,113,554 |
| 2026-04-16 | 7.500 | 7.540 | 7.430 | 7.460 | 7.292 | 227,614,243 |
| 2026-04-15 | 7.450 | 7.520 | 7.420 | 7.500 | 7.331 | 223,997,632 |
| 2026-04-14 | 7.350 | 7.480 | 7.330 | 7.460 | 7.292 | 222,502,681 |
| 2026-04-13 | 7.310 | 7.390 | 7.270 | 7.370 | 7.204 | 229,280,948 |
| 2026-04-10 | 7.310 | 7.340 | 7.280 | 7.310 | 7.145 | 199,244,899 |
| 2026-04-09 | 7.320 | 7.350 | 7.260 | 7.330 | 7.165 | 253,052,541 |
| 2026-04-08 | 7.370 | 7.380 | 7.200 | 7.320 | 7.155 | 453,272,819 |
| 2026-04-07 | 7.510 | 7.520 | 7.360 | 7.400 | 7.233 | 241,550,420 |
| 2026-04-03 | 7.620 | 7.640 | 7.480 | 7.500 | 7.331 | 245,299,029 |
| 2026-04-02 | 7.570 | 7.690 | 7.560 | 7.630 | 7.458 | 275,748,282 |
| 2026-04-01 | 7.600 | 7.710 | 7.540 | 7.580 | 7.409 | 330,870,374 |
| 2026-03-31 | 7.570 | 7.690 | 7.550 | 7.640 | 7.468 | 391,473,536 |
| 2026-03-30 | 7.370 | 7.580 | 7.360 | 7.570 | 7.399 | 371,587,575 |
| 2026-03-27 | 7.410 | 7.470 | 7.370 | 7.400 | 7.233 | 279,067,565 |
| 2026-03-26 | 7.310 | 7.440 | 7.300 | 7.420 | 7.253 | 263,470,756 |
| 2026-03-25 | 7.330 | 7.350 | 7.190 | 7.340 | 7.174 | 337,594,544 |
| 2026-03-24 | 7.260 | 7.390 | 7.250 | 7.320 | 7.155 | 376,772,907 |
| 2026-03-23 | 7.480 | 7.480 | 7.200 | 7.250 | 7.086 | 502,322,937 |
| 2026-03-20 | 7.530 | 7.610 | 7.480 | 7.500 | 7.331 | 391,245,436 |
| 2026-03-19 | 7.360 | 7.550 | 7.350 | 7.530 | 7.360 | 560,676,394 |
| 2026-03-18 | 7.390 | 7.460 | 7.330 | 7.390 | 7.223 | 379,473,038 |
| 2026-03-17 | 7.250 | 7.400 | 7.240 | 7.390 | 7.223 | 364,457,286 |
| 2026-03-16 | 7.200 | 7.300 | 7.180 | 7.250 | 7.086 | 306,828,268 |
| 2026-03-13 | 7.160 | 7.220 | 7.110 | 7.200 | 7.037 | 303,350,193 |
| 2026-03-12 | 7.120 | 7.170 | 7.090 | 7.160 | 6.998 | 252,339,748 |
| 2026-03-11 | 7.040 | 7.120 | 7.020 | 7.120 | 6.959 | 237,694,618 |
| 2026-03-10 | 7.080 | 7.090 | 7.020 | 7.040 | 6.881 | 271,375,199 |
| 2026-03-09 | 7.080 | 7.180 | 7.070 | 7.100 | 6.940 | 334,048,067 |
| 2026-03-06 | 7.110 | 7.180 | 7.070 | 7.110 | 6.950 | 216,279,734 |
| 2026-03-05 | 7.040 | 7.140 | 7.030 | 7.110 | 6.950 | 264,204,918 |
| 2026-03-04 | 7.100 | 7.120 | 7.010 | 7.080 | 6.920 | 378,868,061 |
| 2026-03-03 | 6.950 | 7.150 | 6.910 | 7.120 | 6.959 | 570,711,679 |
| 2026-03-02 | 6.900 | 6.990 | 6.850 | 6.960 | 6.803 | 373,808,728 |
| 2026-02-27 | 6.940 | 6.950 | 6.910 | 6.920 | 6.764 | 243,931,526 |
| 2026-02-26 | 7.060 | 7.070 | 6.930 | 6.960 | 6.803 | 367,815,271 |
| 2026-02-25 | 7.060 | 7.070 | 7.030 | 7.050 | 6.891 | 219,289,428 |
| 2026-02-24 | 7.130 | 7.150 | 7.050 | 7.060 | 6.901 | 296,628,020 |
| 2026-02-13 | 7.190 | 7.200 | 7.110 | 7.110 | 6.950 | 317,392,508 |
| 2026-02-12 | 7.290 | 7.300 | 7.170 | 7.180 | 7.018 | 353,083,680 |
| 2026-02-11 | 7.320 | 7.320 | 7.270 | 7.290 | 7.125 | 138,803,118 |
| 2026-02-10 | 7.280 | 7.340 | 7.260 | 7.300 | 7.135 | 194,804,763 |
| 2026-02-09 | 7.250 | 7.290 | 7.210 | 7.280 | 7.116 | 203,253,025 |
| 2026-02-06 | 7.310 | 7.350 | 7.220 | 7.260 | 7.096 | 251,460,124 |
| 2026-02-05 | 7.250 | 7.320 | 7.230 | 7.300 | 7.135 | 310,157,513 |
| 2026-02-04 | 7.180 | 7.290 | 7.170 | 7.240 | 7.077 | 308,484,394 |
| 2026-02-03 | 7.300 | 7.310 | 7.150 | 7.180 | 7.018 | 449,210,785 |
| 2026-02-02 | 7.260 | 7.390 | 7.250 | 7.320 | 7.155 | 541,179,108 |
| 2026-01-30 | 7.270 | 7.390 | 7.220 | 7.250 | 7.086 | 460,741,381 |
| 2026-01-29 | 7.190 | 7.300 | 7.160 | 7.260 | 7.096 | 438,099,607 |
| 2026-01-28 | 7.210 | 7.290 | 7.160 | 7.200 | 7.037 | 456,456,322 |
| 2026-01-27 | 7.240 | 7.370 | 7.210 | 7.230 | 7.067 | 469,808,053 |
| 2026-01-26 | 7.190 | 7.320 | 7.150 | 7.240 | 7.077 | 455,056,572 |
| 2026-01-23 | 7.270 | 7.290 | 7.170 | 7.210 | 7.047 | 377,013,409 |
| 2026-01-22 | 7.350 | 7.380 | 7.250 | 7.270 | 7.106 | 388,067,394 |
| 2026-01-21 | 7.530 | 7.560 | 7.340 | 7.350 | 7.184 | 474,520,755 |
| 2026-01-20 | 7.520 | 7.570 | 7.500 | 7.540 | 7.370 | 302,886,281 |
| 2026-01-19 | 7.600 | 7.630 | 7.500 | 7.530 | 7.360 | 329,064,004 |
| 2026-01-16 | 7.670 | 7.680 | 7.580 | 7.610 | 7.438 | 340,670,636 |
| 2026-01-15 | 7.680 | 7.740 | 7.660 | 7.680 | 7.507 | 287,026,679 |
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.