Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.740 | 7.820 | 7.700 | 7.770 | 7.460 | 272,785,006 |
| 2025-07-17 | 7.790 | 7.810 | 7.720 | 7.750 | 7.441 | 279,321,672 |
| 2025-07-16 | 7.770 | 7.800 | 7.700 | 7.800 | 7.489 | 352,498,773 |
| 2025-07-15 | 7.860 | 7.880 | 7.760 | 7.800 | 7.489 | 318,688,110 |
| 2025-07-14 | 7.900 | 7.980 | 7.840 | 7.840 | 7.527 | 470,693,507 |
| 2025-07-11 | 8.120 | 8.360 | 8.010 | 8.010 | 7.532 | 888,595,567 |
| 2025-07-10 | 7.870 | 8.130 | 7.870 | 8.080 | 7.598 | 587,046,649 |
| 2025-07-09 | 7.760 | 7.930 | 7.750 | 7.850 | 7.382 | 289,827,566 |
| 2025-07-08 | 7.730 | 7.780 | 7.700 | 7.760 | 7.297 | 198,342,024 |
| 2025-07-07 | 7.740 | 7.770 | 7.700 | 7.730 | 7.269 | 194,883,425 |
| 2025-07-04 | 7.640 | 7.780 | 7.630 | 7.750 | 7.288 | 289,057,141 |
| 2025-07-03 | 7.680 | 7.720 | 7.600 | 7.640 | 7.184 | 225,654,126 |
| 2025-07-02 | 7.680 | 7.710 | 7.650 | 7.680 | 7.222 | 206,829,092 |
| 2025-07-01 | 7.590 | 7.740 | 7.580 | 7.660 | 7.203 | 268,331,921 |
| 2025-06-30 | 7.480 | 7.610 | 7.420 | 7.590 | 7.137 | 306,147,245 |
| 2025-06-27 | 7.720 | 7.760 | 7.480 | 7.500 | 7.053 | 482,051,141 |
| 2025-06-26 | 7.660 | 7.750 | 7.620 | 7.720 | 7.260 | 293,189,014 |
| 2025-06-25 | 7.610 | 7.710 | 7.520 | 7.670 | 7.213 | 349,545,155 |
| 2025-06-24 | 7.510 | 7.640 | 7.500 | 7.630 | 7.175 | 356,019,900 |
| 2025-06-23 | 7.360 | 7.560 | 7.330 | 7.520 | 7.071 | 389,737,815 |
| 2025-06-20 | 7.290 | 7.380 | 7.280 | 7.370 | 6.930 | 310,692,774 |
| 2025-06-19 | 7.240 | 7.300 | 7.200 | 7.300 | 6.865 | 284,177,966 |
| 2025-06-18 | 7.170 | 7.250 | 7.160 | 7.250 | 6.818 | 332,132,252 |
| 2025-06-17 | 7.130 | 7.170 | 7.120 | 7.170 | 6.742 | 227,938,264 |
| 2025-06-16 | 7.080 | 7.140 | 7.020 | 7.140 | 6.714 | 278,603,977 |
| 2025-06-13 | 7.110 | 7.130 | 7.080 | 7.090 | 6.667 | 280,894,807 |
| 2025-06-12 | 7.120 | 7.130 | 7.090 | 7.110 | 6.686 | 231,833,635 |
| 2025-06-11 | 7.100 | 7.150 | 7.090 | 7.120 | 6.695 | 224,773,372 |
| 2025-06-10 | 7.080 | 7.190 | 7.070 | 7.100 | 6.677 | 416,132,202 |
| 2025-06-09 | 7.100 | 7.110 | 7.040 | 7.080 | 6.658 | 291,368,455 |
| 2025-06-06 | 7.100 | 7.120 | 7.070 | 7.100 | 6.677 | 187,029,962 |
| 2025-06-05 | 7.080 | 7.120 | 7.070 | 7.090 | 6.667 | 225,574,217 |
| 2025-06-04 | 7.110 | 7.120 | 7.060 | 7.080 | 6.658 | 211,897,550 |
| 2025-06-03 | 7.050 | 7.130 | 7.040 | 7.110 | 6.686 | 272,811,811 |
| 2025-05-30 | 7.050 | 7.120 | 7.020 | 7.070 | 6.648 | 346,759,935 |
| 2025-05-29 | 7.050 | 7.070 | 7.020 | 7.040 | 6.620 | 193,469,856 |
| 2025-05-28 | 7.060 | 7.080 | 7.020 | 7.050 | 6.630 | 171,017,546 |
| 2025-05-27 | 7.050 | 7.090 | 7.040 | 7.060 | 6.639 | 182,520,233 |
| 2025-05-26 | 7.080 | 7.100 | 7.030 | 7.050 | 6.630 | 287,644,999 |
| 2025-05-23 | 7.130 | 7.140 | 7.070 | 7.080 | 6.658 | 316,918,822 |
| 2025-05-22 | 7.150 | 7.160 | 7.100 | 7.120 | 6.695 | 294,075,911 |
| 2025-05-21 | 7.130 | 7.190 | 7.110 | 7.140 | 6.714 | 254,071,278 |
| 2025-05-20 | 7.140 | 7.160 | 7.100 | 7.130 | 6.705 | 197,691,246 |
| 2025-05-19 | 7.160 | 7.200 | 7.110 | 7.120 | 6.695 | 256,669,058 |
| 2025-05-16 | 7.260 | 7.300 | 7.120 | 7.160 | 6.733 | 393,514,131 |
| 2025-05-15 | 7.230 | 7.290 | 7.220 | 7.270 | 6.836 | 270,262,063 |
| 2025-05-14 | 7.230 | 7.280 | 7.200 | 7.230 | 6.799 | 286,869,706 |
| 2025-05-13 | 7.160 | 7.250 | 7.120 | 7.230 | 6.799 | 276,745,946 |
| 2025-05-12 | 7.150 | 7.180 | 7.110 | 7.160 | 6.733 | 270,276,988 |
| 2025-05-09 | 7.100 | 7.230 | 7.100 | 7.170 | 6.742 | 312,196,548 |
| 2025-05-08 | 7.090 | 7.170 | 7.080 | 7.110 | 6.686 | 283,712,076 |
| 2025-05-07 | 7.010 | 7.110 | 6.970 | 7.110 | 6.686 | 433,645,624 |
| 2025-05-06 | 7.010 | 7.030 | 6.930 | 6.980 | 6.564 | 366,374,062 |
| 2025-04-30 | 7.220 | 7.230 | 6.970 | 7.010 | 6.592 | 644,997,131 |
| 2025-04-29 | 7.300 | 7.330 | 7.240 | 7.270 | 6.836 | 217,973,789 |
| 2025-04-28 | 7.220 | 7.340 | 7.220 | 7.290 | 6.855 | 285,376,580 |
| 2025-04-25 | 7.250 | 7.310 | 7.170 | 7.210 | 6.780 | 232,601,976 |
| 2025-04-24 | 7.090 | 7.290 | 7.090 | 7.240 | 6.808 | 357,610,870 |
| 2025-04-23 | 7.140 | 7.170 | 7.070 | 7.110 | 6.686 | 256,977,281 |
| 2025-04-22 | 7.050 | 7.160 | 7.040 | 7.150 | 6.724 | 299,787,096 |
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.