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
2025-04-21	7.130	7.250	7.050	7.050	6.630	374,298,383
2025-04-18	7.040	7.170	7.030	7.140	6.714	388,434,530
2025-04-17	7.050	7.080	6.960	7.050	6.630	263,918,835
2025-04-16	6.960	7.060	6.930	7.060	6.639	413,240,227
2025-04-15	6.870	6.970	6.860	6.960	6.545	384,179,013
2025-04-14	6.780	6.900	6.770	6.870	6.460	439,404,222
2025-04-11	6.760	6.800	6.720	6.800	6.394	347,554,477
2025-04-10	6.800	6.800	6.730	6.750	6.347	401,337,508
2025-04-09	6.790	6.890	6.740	6.800	6.394	566,168,770
2025-04-08	6.700	6.840	6.680	6.820	6.413	671,267,831
2025-04-07	6.800	6.820	6.600	6.760	6.357	849,156,726
2025-04-03	6.820	6.900	6.820	6.890	6.479	306,166,881
2025-04-02	6.790	6.860	6.780	6.850	6.441	309,974,434
2025-04-01	6.870	6.900	6.780	6.800	6.394	428,429,119
2025-03-31	6.880	6.940	6.800	6.890	6.479	407,133,779
2025-03-28	6.860	6.880	6.830	6.880	6.470	212,838,148
2025-03-27	6.820	6.890	6.820	6.870	6.460	258,027,810
2025-03-26	6.860	6.880	6.810	6.830	6.423	233,780,088
2025-03-25	6.830	6.870	6.810	6.850	6.441	231,805,672
2025-03-24	6.760	6.850	6.760	6.820	6.413	306,040,169
2025-03-21	6.820	6.850	6.750	6.760	6.357	308,799,123
2025-03-20	6.870	6.920	6.810	6.840	6.432	300,845,241
2025-03-19	6.810	6.880	6.800	6.870	6.460	303,269,420
2025-03-18	6.830	6.840	6.770	6.800	6.394	236,952,810
2025-03-17	6.750	6.830	6.740	6.810	6.404	358,619,828
2025-03-14	6.720	6.810	6.720	6.750	6.347	489,072,129
2025-03-13	6.720	6.770	6.700	6.730	6.329	257,295,017
2025-03-12	6.760	6.770	6.700	6.720	6.319	317,770,218
2025-03-11	6.720	6.780	6.720	6.780	6.376	268,000,241
2025-03-10	6.790	6.800	6.720	6.740	6.338	324,211,647
2025-03-07	6.830	6.850	6.790	6.800	6.394	322,375,578
2025-03-06	6.850	6.860	6.790	6.830	6.423	365,671,205
2025-03-05	6.770	6.900	6.730	6.870	6.460	459,912,360
2025-03-04	6.820	6.840	6.780	6.780	6.376	343,656,171
2025-03-03	6.870	6.890	6.780	6.850	6.441	396,401,925
2025-02-28	6.900	6.980	6.870	6.870	6.460	431,589,620
2025-02-27	6.860	6.950	6.760	6.930	6.517	439,190,234
2025-02-26	6.860	6.940	6.840	6.880	6.470	329,370,010
2025-02-25	6.890	6.930	6.830	6.860	6.451	313,984,475
2025-02-24	6.900	6.940	6.820	6.890	6.479	437,330,985
2025-02-21	7.060	7.070	6.910	6.930	6.517	577,209,800
2025-02-20	7.040	7.090	7.000	7.080	6.658	251,326,656
2025-02-19	7.080	7.120	7.030	7.050	6.630	322,072,343
2025-02-18	6.950	7.140	6.940	7.090	6.667	397,512,135
2025-02-17	6.980	7.000	6.910	6.960	6.545	271,346,003
2025-02-14	6.960	7.000	6.900	6.990	6.573	253,157,791
2025-02-13	6.890	6.990	6.870	6.960	6.545	294,524,426
2025-02-12	6.810	6.920	6.730	6.900	6.488	325,781,148
2025-02-11	6.680	6.820	6.680	6.820	6.413	394,195,410
2025-02-10	6.660	6.740	6.640	6.670	6.272	311,926,833
2025-02-07	6.670	6.690	6.610	6.690	6.291	367,643,900
2025-02-06	6.700	6.760	6.650	6.690	6.291	264,423,725
2025-02-05	6.820	6.840	6.680	6.690	6.291	330,540,617
2025-01-27	6.680	6.850	6.680	6.820	6.413	371,866,219
2025-01-24	6.670	6.720	6.570	6.670	6.272	328,205,211
2025-01-23	6.480	6.690	6.480	6.660	6.263	544,682,003
2025-01-22	6.540	6.560	6.400	6.440	6.056	411,169,363
2025-01-21	6.580	6.610	6.520	6.550	6.159	215,743,537
2025-01-20	6.620	6.630	6.560	6.570	6.178	227,362,256
2025-01-17	6.670	6.700	6.600	6.610	6.216	278,134,635

← NewerPage 7 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.