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
2025-01-16	6.640	6.690	6.570	6.680	6.282	267,468,138
2025-01-15	6.600	6.730	6.580	6.630	6.235	307,598,274
2025-01-14	6.590	6.650	6.560	6.610	6.216	341,885,264
2025-01-13	6.660	6.670	6.490	6.600	6.206	330,603,282
2025-01-10	6.720	6.740	6.600	6.670	6.272	262,025,788
2025-01-09	6.760	6.770	6.660	6.710	6.310	236,723,419
2025-01-08	6.690	6.840	6.670	6.760	6.357	399,684,284
2025-01-07	6.610	6.710	6.560	6.690	6.291	382,021,777
2025-01-06	6.710	6.780	6.590	6.750	6.213	474,224,652
2025-01-03	6.810	6.830	6.620	6.710	6.176	521,073,986
2025-01-02	6.910	6.980	6.760	6.800	6.259	531,482,465
2024-12-31	6.940	7.030	6.900	6.920	6.369	520,980,174
2024-12-30	6.880	7.000	6.870	6.950	6.397	482,330,317
2024-12-27	6.890	6.940	6.760	6.920	6.369	510,704,060
2024-12-26	6.940	6.940	6.790	6.930	6.378	487,252,264
2024-12-25	6.770	7.040	6.760	6.940	6.387	636,090,132
2024-12-24	6.710	6.790	6.650	6.780	6.240	464,147,368
2024-12-23	6.530	6.760	6.530	6.700	6.167	487,110,027
2024-12-20	6.500	6.610	6.500	6.530	6.010	376,548,842
2024-12-19	6.570	6.610	6.480	6.490	5.973	361,528,511
2024-12-18	6.540	6.650	6.530	6.590	6.065	348,942,453
2024-12-17	6.520	6.590	6.510	6.510	5.992	313,847,722
2024-12-16	6.390	6.580	6.380	6.530	6.010	471,572,594
2024-12-13	6.400	6.450	6.360	6.390	5.881	389,098,441
2024-12-12	6.320	6.420	6.310	6.420	5.909	290,184,474
2024-12-11	6.400	6.450	6.300	6.310	5.808	387,000,336
2024-12-10	6.350	6.450	6.330	6.420	5.909	437,294,605
2024-12-09	6.300	6.370	6.280	6.320	5.817	312,743,296
2024-12-06	6.260	6.340	6.250	6.320	5.817	311,963,037
2024-12-05	6.250	6.330	6.230	6.260	5.762	264,528,322
2024-12-04	6.210	6.280	6.170	6.260	5.762	357,231,531
2024-12-03	6.130	6.210	6.120	6.210	5.716	338,517,203
2024-12-02	6.160	6.160	6.100	6.130	5.642	241,747,989
2024-11-29	6.190	6.230	6.140	6.150	5.660	290,646,513
2024-11-28	6.190	6.220	6.150	6.190	5.697	201,840,011
2024-11-27	6.150	6.220	6.140	6.200	5.706	288,317,376
2024-11-26	6.070	6.180	6.050	6.160	5.670	330,004,149
2024-11-25	6.060	6.130	6.050	6.070	5.587	290,372,207
2024-11-22	6.140	6.150	6.050	6.050	5.568	297,820,281
2024-11-21	6.130	6.150	6.110	6.130	5.642	180,910,703
2024-11-20	6.130	6.180	6.120	6.140	5.651	268,242,057
2024-11-19	6.180	6.220	6.070	6.150	5.660	429,498,710
2024-11-18	6.080	6.240	6.070	6.190	5.697	693,242,480
2024-11-15	6.060	6.110	6.030	6.050	5.568	384,523,275
2024-11-14	6.030	6.100	6.010	6.070	5.587	373,526,484
2024-11-13	6.000	6.070	5.980	6.040	5.559	343,885,792
2024-11-12	6.040	6.070	6.000	6.000	5.522	329,274,155
2024-11-11	6.080	6.090	6.020	6.040	5.559	398,730,171
2024-11-08	6.150	6.170	6.100	6.110	5.624	330,042,436
2024-11-07	6.080	6.150	6.060	6.150	5.660	379,448,763
2024-11-06	6.130	6.150	6.070	6.090	5.605	345,023,115
2024-11-05	6.100	6.150	6.090	6.150	5.660	312,510,781
2024-11-04	6.150	6.150	6.050	6.130	5.642	318,060,458
2024-11-01	6.040	6.150	6.030	6.150	5.660	451,237,925
2024-10-31	6.040	6.100	6.010	6.040	5.559	305,287,998
2024-10-30	6.050	6.080	6.000	6.010	5.531	305,412,004
2024-10-29	6.070	6.110	6.050	6.060	5.578	293,860,704
2024-10-28	6.110	6.110	6.030	6.070	5.587	329,536,371
2024-10-25	6.150	6.170	6.100	6.120	5.633	284,528,999
2024-10-24	6.130	6.200	6.120	6.160	5.670	288,789,477

← NewerPage 8 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.