Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.590 | 7.650 | 7.470 | 7.610 | 7.306 | 391,978,593 |
| 2025-10-17 | 7.630 | 7.720 | 7.570 | 7.620 | 7.316 | 408,700,246 |
| 2025-10-16 | 7.430 | 7.650 | 7.430 | 7.630 | 7.325 | 495,623,345 |
| 2025-10-15 | 7.470 | 7.540 | 7.420 | 7.460 | 7.162 | 407,599,319 |
| 2025-10-14 | 7.260 | 7.500 | 7.220 | 7.500 | 7.201 | 693,878,140 |
| 2025-10-13 | 7.320 | 7.360 | 7.230 | 7.270 | 6.980 | 395,738,605 |
| 2025-10-10 | 7.290 | 7.360 | 7.280 | 7.310 | 7.018 | 304,869,689 |
| 2025-10-09 | 7.250 | 7.320 | 7.200 | 7.310 | 7.018 | 297,741,076 |
| 2025-09-30 | 7.310 | 7.330 | 7.260 | 7.300 | 7.009 | 244,567,627 |
| 2025-09-29 | 7.380 | 7.400 | 7.260 | 7.330 | 7.037 | 405,003,933 |
| 2025-09-26 | 7.350 | 7.430 | 7.300 | 7.410 | 7.114 | 273,359,298 |
| 2025-09-25 | 7.440 | 7.460 | 7.310 | 7.380 | 7.085 | 323,722,840 |
| 2025-09-24 | 7.390 | 7.530 | 7.370 | 7.470 | 7.172 | 514,206,919 |
| 2025-09-23 | 7.160 | 7.410 | 7.130 | 7.400 | 7.105 | 628,825,604 |
| 2025-09-22 | 7.200 | 7.250 | 7.150 | 7.180 | 6.893 | 275,089,120 |
| 2025-09-19 | 7.280 | 7.280 | 7.120 | 7.200 | 6.913 | 480,709,754 |
| 2025-09-18 | 7.450 | 7.460 | 7.280 | 7.290 | 6.999 | 529,780,717 |
| 2025-09-17 | 7.420 | 7.460 | 7.400 | 7.460 | 7.162 | 247,584,186 |
| 2025-09-16 | 7.410 | 7.490 | 7.410 | 7.450 | 7.153 | 289,347,614 |
| 2025-09-15 | 7.450 | 7.510 | 7.400 | 7.430 | 7.133 | 329,581,921 |
| 2025-09-12 | 7.490 | 7.540 | 7.450 | 7.480 | 7.181 | 299,282,463 |
| 2025-09-11 | 7.460 | 7.580 | 7.390 | 7.510 | 7.210 | 541,515,855 |
| 2025-09-10 | 7.440 | 7.480 | 7.380 | 7.470 | 7.172 | 288,656,044 |
| 2025-09-09 | 7.390 | 7.460 | 7.380 | 7.430 | 7.133 | 266,279,392 |
| 2025-09-08 | 7.410 | 7.440 | 7.370 | 7.400 | 7.105 | 354,276,019 |
| 2025-09-05 | 7.520 | 7.540 | 7.400 | 7.440 | 7.143 | 441,709,309 |
| 2025-09-04 | 7.400 | 7.600 | 7.260 | 7.540 | 7.239 | 876,005,936 |
| 2025-09-03 | 7.570 | 7.580 | 7.420 | 7.440 | 7.143 | 491,977,133 |
| 2025-09-02 | 7.370 | 7.570 | 7.350 | 7.570 | 7.268 | 769,065,213 |
| 2025-09-01 | 7.430 | 7.450 | 7.360 | 7.380 | 7.085 | 384,543,584 |
| 2025-08-29 | 7.380 | 7.530 | 7.380 | 7.430 | 7.133 | 519,615,100 |
| 2025-08-28 | 7.410 | 7.440 | 7.320 | 7.380 | 7.085 | 465,468,887 |
| 2025-08-27 | 7.540 | 7.540 | 7.410 | 7.410 | 7.114 | 515,724,751 |
| 2025-08-26 | 7.580 | 7.620 | 7.540 | 7.550 | 7.249 | 299,832,827 |
| 2025-08-25 | 7.600 | 7.610 | 7.550 | 7.590 | 7.287 | 413,159,805 |
| 2025-08-22 | 7.600 | 7.630 | 7.530 | 7.630 | 7.325 | 383,772,789 |
| 2025-08-21 | 7.570 | 7.620 | 7.510 | 7.600 | 7.297 | 344,302,753 |
| 2025-08-20 | 7.580 | 7.620 | 7.560 | 7.570 | 7.268 | 331,520,586 |
| 2025-08-19 | 7.530 | 7.600 | 7.510 | 7.570 | 7.268 | 338,524,703 |
| 2025-08-18 | 7.510 | 7.540 | 7.460 | 7.530 | 7.229 | 407,237,249 |
| 2025-08-15 | 7.700 | 7.720 | 7.480 | 7.550 | 7.249 | 648,005,787 |
| 2025-08-14 | 7.700 | 7.760 | 7.670 | 7.690 | 7.383 | 283,487,282 |
| 2025-08-13 | 7.770 | 7.820 | 7.700 | 7.700 | 7.393 | 336,019,675 |
| 2025-08-12 | 7.690 | 7.810 | 7.670 | 7.780 | 7.469 | 318,398,082 |
| 2025-08-11 | 7.780 | 7.800 | 7.680 | 7.700 | 7.393 | 336,839,216 |
| 2025-08-08 | 7.840 | 7.900 | 7.770 | 7.790 | 7.479 | 273,925,773 |
| 2025-08-07 | 7.750 | 7.870 | 7.700 | 7.840 | 7.527 | 378,982,097 |
| 2025-08-06 | 7.750 | 7.800 | 7.710 | 7.760 | 7.450 | 296,778,213 |
| 2025-08-05 | 7.680 | 7.760 | 7.630 | 7.760 | 7.450 | 340,318,210 |
| 2025-08-04 | 7.630 | 7.780 | 7.620 | 7.680 | 7.373 | 448,275,076 |
| 2025-08-01 | 7.560 | 7.670 | 7.480 | 7.620 | 7.316 | 514,589,960 |
| 2025-07-31 | 7.490 | 7.590 | 7.420 | 7.560 | 7.258 | 480,969,617 |
| 2025-07-30 | 7.430 | 7.550 | 7.400 | 7.490 | 7.191 | 390,727,111 |
| 2025-07-29 | 7.490 | 7.520 | 7.430 | 7.430 | 7.133 | 292,271,928 |
| 2025-07-28 | 7.490 | 7.540 | 7.460 | 7.490 | 7.191 | 273,422,683 |
| 2025-07-25 | 7.530 | 7.580 | 7.480 | 7.490 | 7.191 | 330,891,747 |
| 2025-07-24 | 7.650 | 7.670 | 7.530 | 7.550 | 7.249 | 462,394,830 |
| 2025-07-23 | 7.590 | 7.730 | 7.560 | 7.650 | 7.345 | 489,105,637 |
| 2025-07-22 | 7.670 | 7.680 | 7.560 | 7.600 | 7.297 | 477,834,517 |
| 2025-07-21 | 7.760 | 7.770 | 7.670 | 7.700 | 7.393 | 313,546,593 |
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.