Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.790 | 7.790 | 7.680 | 7.690 | 7.516 | 390,138,294 |
| 2026-01-13 | 7.750 | 7.850 | 7.740 | 7.810 | 7.634 | 365,192,509 |
| 2026-01-12 | 7.700 | 7.770 | 7.650 | 7.740 | 7.565 | 292,385,221 |
| 2026-01-09 | 7.690 | 7.720 | 7.640 | 7.710 | 7.536 | 241,092,986 |
| 2026-01-08 | 7.740 | 7.740 | 7.650 | 7.690 | 7.516 | 291,913,967 |
| 2026-01-07 | 7.780 | 7.790 | 7.700 | 7.750 | 7.575 | 329,789,579 |
| 2026-01-06 | 7.810 | 7.810 | 7.760 | 7.800 | 7.624 | 259,577,011 |
| 2026-01-05 | 7.910 | 7.940 | 7.760 | 7.820 | 7.643 | 425,414,468 |
| 2025-12-31 | 7.830 | 7.960 | 7.830 | 7.930 | 7.751 | 286,652,775 |
| 2025-12-30 | 7.840 | 7.870 | 7.790 | 7.850 | 7.673 | 208,754,643 |
| 2025-12-29 | 7.810 | 7.900 | 7.770 | 7.870 | 7.692 | 270,638,611 |
| 2025-12-26 | 7.840 | 7.860 | 7.790 | 7.810 | 7.634 | 150,069,730 |
| 2025-12-25 | 7.900 | 7.910 | 7.830 | 7.860 | 7.683 | 165,519,023 |
| 2025-12-24 | 7.920 | 7.960 | 7.880 | 7.910 | 7.731 | 173,667,076 |
| 2025-12-23 | 7.890 | 7.950 | 7.870 | 7.920 | 7.741 | 200,056,954 |
| 2025-12-22 | 7.860 | 7.910 | 7.830 | 7.890 | 7.712 | 166,891,534 |
| 2025-12-19 | 7.960 | 7.980 | 7.860 | 7.880 | 7.702 | 235,588,226 |
| 2025-12-18 | 7.810 | 8.000 | 7.790 | 7.990 | 7.810 | 241,748,413 |
| 2025-12-17 | 7.780 | 7.870 | 7.750 | 7.810 | 7.634 | 220,686,117 |
| 2025-12-16 | 7.810 | 7.830 | 7.730 | 7.790 | 7.614 | 193,438,893 |
| 2025-12-15 | 7.820 | 7.860 | 7.770 | 7.810 | 7.634 | 250,971,265 |
| 2025-12-12 | 7.970 | 7.980 | 7.840 | 7.970 | 7.652 | 519,110,533 |
| 2025-12-11 | 7.950 | 8.000 | 7.900 | 8.000 | 7.681 | 262,175,952 |
| 2025-12-10 | 8.090 | 8.120 | 7.920 | 7.940 | 7.623 | 308,417,560 |
| 2025-12-09 | 8.010 | 8.150 | 7.980 | 8.100 | 7.777 | 265,490,103 |
| 2025-12-08 | 7.990 | 8.040 | 7.950 | 7.990 | 7.671 | 213,082,015 |
| 2025-12-05 | 8.040 | 8.100 | 7.950 | 7.990 | 7.671 | 246,147,254 |
| 2025-12-04 | 8.070 | 8.090 | 8.020 | 8.050 | 7.729 | 149,101,162 |
| 2025-12-03 | 8.060 | 8.150 | 8.030 | 8.050 | 7.729 | 221,258,490 |
| 2025-12-02 | 8.090 | 8.120 | 8.020 | 8.090 | 7.767 | 214,518,991 |
| 2025-12-01 | 8.050 | 8.110 | 8.020 | 8.090 | 7.767 | 265,260,863 |
| 2025-11-28 | 8.150 | 8.170 | 8.080 | 8.110 | 7.786 | 208,401,567 |
| 2025-11-27 | 8.150 | 8.190 | 8.060 | 8.160 | 7.834 | 234,412,223 |
| 2025-11-26 | 8.310 | 8.380 | 8.150 | 8.160 | 7.834 | 331,041,956 |
| 2025-11-25 | 8.180 | 8.320 | 8.130 | 8.310 | 7.978 | 305,542,994 |
| 2025-11-24 | 8.200 | 8.260 | 8.120 | 8.200 | 7.873 | 348,919,016 |
| 2025-11-21 | 8.280 | 8.380 | 8.220 | 8.250 | 7.921 | 464,444,666 |
| 2025-11-20 | 8.210 | 8.400 | 8.180 | 8.270 | 7.940 | 359,487,746 |
| 2025-11-19 | 8.200 | 8.320 | 8.170 | 8.230 | 7.901 | 234,428,313 |
| 2025-11-18 | 8.140 | 8.250 | 8.110 | 8.200 | 7.873 | 217,595,965 |
| 2025-11-17 | 8.250 | 8.260 | 8.110 | 8.170 | 7.844 | 258,276,810 |
| 2025-11-14 | 8.230 | 8.380 | 8.220 | 8.250 | 7.921 | 306,335,129 |
| 2025-11-13 | 8.210 | 8.240 | 8.080 | 8.210 | 7.882 | 290,137,915 |
| 2025-11-12 | 8.160 | 8.320 | 8.150 | 8.190 | 7.863 | 359,289,795 |
| 2025-11-11 | 8.100 | 8.170 | 8.070 | 8.160 | 7.834 | 191,740,104 |
| 2025-11-10 | 8.020 | 8.130 | 7.980 | 8.120 | 7.796 | 223,291,315 |
| 2025-11-07 | 8.090 | 8.160 | 8.020 | 8.050 | 7.729 | 280,161,358 |
| 2025-11-06 | 8.120 | 8.150 | 8.060 | 8.090 | 7.767 | 300,975,800 |
| 2025-11-05 | 8.170 | 8.210 | 8.090 | 8.140 | 7.815 | 394,153,630 |
| 2025-11-04 | 7.890 | 8.140 | 7.890 | 8.130 | 7.805 | 441,097,605 |
| 2025-11-03 | 7.790 | 7.940 | 7.780 | 7.900 | 7.585 | 342,073,424 |
| 2025-10-31 | 7.870 | 7.870 | 7.670 | 7.780 | 7.469 | 369,325,324 |
| 2025-10-30 | 7.830 | 7.900 | 7.780 | 7.840 | 7.527 | 278,716,126 |
| 2025-10-29 | 7.980 | 7.990 | 7.800 | 7.830 | 7.517 | 368,304,439 |
| 2025-10-28 | 7.900 | 8.020 | 7.850 | 7.990 | 7.671 | 332,040,817 |
| 2025-10-27 | 7.800 | 7.940 | 7.740 | 7.910 | 7.594 | 391,994,677 |
| 2025-10-24 | 7.800 | 7.890 | 7.760 | 7.840 | 7.527 | 326,362,333 |
| 2025-10-23 | 7.760 | 7.890 | 7.710 | 7.840 | 7.527 | 432,661,432 |
| 2025-10-22 | 7.630 | 7.790 | 7.620 | 7.760 | 7.450 | 381,586,556 |
| 2025-10-21 | 7.580 | 7.650 | 7.540 | 7.640 | 7.335 | 344,113,924 |
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.