Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 6.140 | 6.160 | 6.110 | 6.140 | 5.651 | 306,854,479 |
| 2024-10-22 | 6.170 | 6.210 | 6.110 | 6.140 | 5.651 | 431,271,479 |
| 2024-10-21 | 6.290 | 6.290 | 6.140 | 6.160 | 5.670 | 568,464,907 |
| 2024-10-18 | 6.290 | 6.360 | 6.210 | 6.320 | 5.817 | 514,452,181 |
| 2024-10-17 | 6.350 | 6.400 | 6.290 | 6.290 | 5.789 | 328,081,317 |
| 2024-10-16 | 6.230 | 6.400 | 6.220 | 6.360 | 5.854 | 414,614,580 |
| 2024-10-15 | 6.430 | 6.450 | 6.260 | 6.260 | 5.762 | 492,769,157 |
| 2024-10-14 | 6.320 | 6.500 | 6.320 | 6.470 | 5.955 | 789,921,118 |
| 2024-10-11 | 6.250 | 6.390 | 6.200 | 6.270 | 5.771 | 529,952,828 |
| 2024-10-10 | 6.050 | 6.400 | 6.040 | 6.270 | 5.771 | 1,091,528,147 |
| 2024-10-09 | 6.060 | 6.170 | 5.980 | 6.040 | 5.559 | 1,009,071,781 |
| 2024-10-08 | 6.500 | 6.660 | 6.040 | 6.120 | 5.633 | 1,688,226,172 |
| 2024-09-30 | 6.010 | 6.310 | 5.830 | 6.180 | 5.688 | 1,616,174,183 |
| 2024-09-27 | 6.250 | 6.340 | 5.920 | 6.010 | 5.531 | 687,209,271 |
| 2024-09-26 | 6.040 | 6.210 | 6.000 | 6.200 | 5.706 | 521,674,373 |
| 2024-09-25 | 6.090 | 6.220 | 5.970 | 6.040 | 5.559 | 629,820,829 |
| 2024-09-24 | 5.750 | 6.000 | 5.730 | 6.000 | 5.522 | 605,204,899 |
| 2024-09-23 | 5.660 | 5.740 | 5.620 | 5.720 | 5.265 | 227,037,687 |
| 2024-09-20 | 5.660 | 5.690 | 5.620 | 5.670 | 5.219 | 282,832,321 |
| 2024-09-19 | 5.690 | 5.710 | 5.580 | 5.650 | 5.200 | 280,996,806 |
| 2024-09-18 | 5.570 | 5.680 | 5.570 | 5.680 | 5.228 | 246,839,404 |
| 2024-09-13 | 5.540 | 5.580 | 5.520 | 5.560 | 5.117 | 234,048,696 |
| 2024-09-12 | 5.510 | 5.560 | 5.450 | 5.540 | 5.099 | 286,853,563 |
| 2024-09-11 | 5.660 | 5.670 | 5.500 | 5.540 | 5.099 | 359,763,384 |
| 2024-09-10 | 5.610 | 5.720 | 5.600 | 5.670 | 5.219 | 368,343,232 |
| 2024-09-09 | 5.630 | 5.650 | 5.510 | 5.610 | 5.163 | 282,126,704 |
| 2024-09-06 | 5.630 | 5.730 | 5.620 | 5.640 | 5.191 | 290,696,812 |
| 2024-09-05 | 5.700 | 5.730 | 5.600 | 5.630 | 5.182 | 383,530,775 |
| 2024-09-04 | 5.720 | 5.780 | 5.660 | 5.710 | 5.255 | 392,331,435 |
| 2024-09-03 | 5.930 | 5.950 | 5.680 | 5.760 | 5.301 | 648,640,129 |
| 2024-09-02 | 5.900 | 6.000 | 5.880 | 5.940 | 5.467 | 568,240,173 |
| 2024-08-30 | 6.180 | 6.240 | 5.960 | 5.980 | 5.504 | 880,782,347 |
| 2024-08-29 | 6.480 | 6.490 | 6.200 | 6.220 | 5.725 | 557,314,746 |
| 2024-08-28 | 6.530 | 6.570 | 6.440 | 6.490 | 5.973 | 314,722,513 |
| 2024-08-27 | 6.420 | 6.550 | 6.410 | 6.530 | 6.010 | 323,249,644 |
| 2024-08-26 | 6.440 | 6.470 | 6.350 | 6.430 | 5.918 | 267,311,089 |
| 2024-08-23 | 6.420 | 6.480 | 6.350 | 6.460 | 5.946 | 265,657,420 |
| 2024-08-22 | 6.290 | 6.440 | 6.290 | 6.420 | 5.909 | 350,230,155 |
| 2024-08-21 | 6.350 | 6.360 | 6.250 | 6.300 | 5.798 | 331,588,320 |
| 2024-08-20 | 6.260 | 6.400 | 6.250 | 6.390 | 5.881 | 399,597,420 |
| 2024-08-19 | 6.140 | 6.290 | 6.100 | 6.270 | 5.771 | 338,863,514 |
| 2024-08-16 | 6.050 | 6.150 | 6.030 | 6.140 | 5.651 | 270,194,042 |
| 2024-08-15 | 6.020 | 6.060 | 6.000 | 6.050 | 5.568 | 206,740,074 |
| 2024-08-14 | 5.980 | 6.040 | 5.970 | 6.020 | 5.541 | 188,044,815 |
| 2024-08-13 | 5.990 | 6.080 | 5.930 | 6.000 | 5.522 | 240,418,694 |
| 2024-08-12 | 5.920 | 6.020 | 5.910 | 5.990 | 5.513 | 225,847,836 |
| 2024-08-09 | 5.870 | 5.930 | 5.840 | 5.920 | 5.449 | 185,078,805 |
| 2024-08-08 | 5.830 | 5.880 | 5.810 | 5.870 | 5.403 | 187,175,943 |
| 2024-08-07 | 5.820 | 5.880 | 5.800 | 5.820 | 5.357 | 227,015,219 |
| 2024-08-06 | 5.880 | 5.890 | 5.780 | 5.800 | 5.338 | 275,470,037 |
| 2024-08-05 | 5.880 | 5.950 | 5.830 | 5.870 | 5.403 | 319,544,631 |
| 2024-08-02 | 5.850 | 5.920 | 5.830 | 5.880 | 5.412 | 281,415,849 |
| 2024-08-01 | 5.830 | 5.910 | 5.730 | 5.880 | 5.412 | 373,139,397 |
| 2024-07-31 | 5.980 | 6.010 | 5.830 | 5.850 | 5.384 | 461,472,959 |
| 2024-07-30 | 5.970 | 6.030 | 5.910 | 5.990 | 5.513 | 249,533,509 |
| 2024-07-29 | 5.920 | 5.980 | 5.840 | 5.980 | 5.504 | 261,893,127 |
| 2024-07-26 | 6.050 | 6.070 | 5.860 | 5.930 | 5.458 | 415,945,631 |
| 2024-07-25 | 6.050 | 6.120 | 5.970 | 6.060 | 5.578 | 411,478,668 |
| 2024-07-24 | 6.000 | 6.110 | 5.990 | 6.060 | 5.578 | 318,449,785 |
| 2024-07-23 | 5.820 | 6.060 | 5.810 | 6.010 | 5.531 | 508,143,809 |
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.