Industrial and Commercial Bank of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.470 | 8.540 | 8.380 | 8.480 | 8.480 | 321,920,585 |
| 2026-10-15 | 8.470 | 8.540 | 8.390 | 8.500 | 8.500 | 333,125,606 |
| 2026-10-14 | 8.480 | 8.540 | 8.410 | 8.450 | 8.450 | 258,782,779 |
| 2026-10-13 | 8.450 | 8.520 | 8.420 | 8.490 | 8.490 | 337,781,876 |
| 2026-10-12 | 8.220 | 8.440 | 8.220 | 8.440 | 8.440 | 354,674,793 |
| 2026-10-09 | 8.330 | 8.370 | 8.210 | 8.220 | 8.220 | 338,703,258 |
| 2026-10-08 | 8.260 | 8.380 | 8.230 | 8.310 | 8.310 | 315,839,979 |
| 2026-09-30 | 8.170 | 8.300 | 8.150 | 8.280 | 8.280 | 293,171,125 |
| 2026-09-29 | 8.160 | 8.210 | 8.100 | 8.160 | 8.160 | 313,319,110 |
| 2026-09-28 | 8.120 | 8.250 | 8.110 | 8.150 | 8.150 | 299,122,932 |
| 2026-09-24 | 8.100 | 8.220 | 8.090 | 8.130 | 8.130 | 267,588,974 |
| 2026-09-23 | 8.090 | 8.160 | 8.030 | 8.090 | 8.090 | 188,066,056 |
| 2026-09-22 | 8.080 | 8.120 | 8.010 | 8.120 | 8.120 | 299,064,863 |
| 2026-09-21 | 8.060 | 8.120 | 8.000 | 8.110 | 8.110 | 232,329,974 |
| 2026-09-18 | 8.090 | 8.170 | 8.060 | 8.070 | 8.070 | 246,642,728 |
| 2026-09-17 | 8.100 | 8.200 | 8.050 | 8.140 | 8.140 | 239,674,121 |
| 2026-09-16 | 8.120 | 8.160 | 8.040 | 8.110 | 8.110 | 227,092,480 |
| 2026-09-15 | 8.210 | 8.220 | 8.090 | 8.130 | 8.130 | 212,565,943 |
| 2026-09-14 | 8.120 | 8.270 | 8.120 | 8.220 | 8.220 | 258,517,768 |
| 2026-09-11 | 8.130 | 8.210 | 8.030 | 8.110 | 8.110 | 360,705,357 |
| 2026-09-10 | 8.020 | 8.130 | 8.020 | 8.100 | 8.100 | 209,994,090 |
| 2026-09-09 | 7.910 | 8.020 | 7.880 | 8.000 | 8.000 | 215,443,212 |
| 2026-09-08 | 7.970 | 8.020 | 7.850 | 7.940 | 7.940 | 283,569,164 |
| 2026-09-07 | 8.150 | 8.200 | 7.950 | 7.970 | 7.970 | 341,549,255 |
| 2026-09-04 | 8.070 | 8.210 | 8.060 | 8.130 | 8.130 | 243,890,503 |
| 2026-09-03 | 8.160 | 8.270 | 8.070 | 8.100 | 8.100 | 331,645,535 |
| 2026-09-02 | 8.190 | 8.290 | 8.140 | 8.220 | 8.220 | 371,799,852 |
| 2026-09-01 | 8.040 | 8.180 | 8.020 | 8.150 | 8.150 | 357,285,975 |
| 2026-08-31 | 7.950 | 8.080 | 7.900 | 8.070 | 8.070 | 403,025,909 |
| 2026-08-28 | 7.790 | 7.900 | 7.780 | 7.860 | 7.860 | 239,747,473 |
| 2026-08-27 | 7.890 | 7.930 | 7.770 | 7.820 | 7.820 | 355,299,630 |
| 2026-08-26 | 7.870 | 7.960 | 7.860 | 7.920 | 7.920 | 239,656,393 |
| 2026-08-25 | 7.920 | 7.970 | 7.870 | 7.900 | 7.900 | 291,858,191 |
| 2026-08-24 | 7.760 | 7.930 | 7.730 | 7.890 | 7.890 | 356,758,049 |
| 2026-08-21 | 7.750 | 7.840 | 7.750 | 7.770 | 7.770 | 266,529,315 |
| 2026-08-20 | 7.750 | 7.810 | 7.660 | 7.780 | 7.780 | 389,772,172 |
| 2026-08-19 | 7.710 | 7.830 | 7.700 | 7.800 | 7.800 | 462,590,966 |
| 2026-08-18 | 7.540 | 7.680 | 7.540 | 7.670 | 7.670 | 373,424,074 |
| 2026-08-17 | 7.550 | 7.600 | 7.520 | 7.560 | 7.560 | 229,591,979 |
| 2026-08-14 | 7.540 | 7.630 | 7.530 | 7.560 | 7.560 | 277,872,900 |
| 2026-08-13 | 7.480 | 7.600 | 7.460 | 7.600 | 7.600 | 388,954,792 |
| 2026-08-12 | 7.570 | 7.590 | 7.490 | 7.520 | 7.520 | 319,378,047 |
| 2026-08-11 | 7.520 | 7.600 | 7.510 | 7.600 | 7.600 | 332,098,413 |
| 2026-08-10 | 7.490 | 7.570 | 7.470 | 7.530 | 7.530 | 307,387,736 |
| 2026-08-07 | 7.530 | 7.590 | 7.450 | 7.530 | 7.530 | 371,230,994 |
| 2026-08-06 | 7.540 | 7.580 | 7.460 | 7.570 | 7.570 | 490,535,557 |
| 2026-08-05 | 7.630 | 7.650 | 7.470 | 7.520 | 7.520 | 576,438,559 |
| 2026-08-04 | 7.870 | 7.880 | 7.630 | 7.660 | 7.660 | 577,257,147 |
| 2026-08-03 | 7.930 | 8.010 | 7.740 | 7.960 | 7.960 | 512,894,269 |
| 2026-07-31 | 7.970 | 8.010 | 7.790 | 7.990 | 7.990 | 604,483,350 |
| 2026-07-30 | 7.940 | 8.160 | 7.910 | 8.150 | 8.150 | 572,360,496 |
| 2026-07-29 | 8.030 | 8.040 | 7.880 | 7.950 | 7.950 | 426,961,546 |
| 2026-07-28 | 7.770 | 7.970 | 7.730 | 7.970 | 7.970 | 580,823,797 |
| 2026-07-27 | 7.790 | 7.790 | 7.690 | 7.730 | 7.730 | 322,895,951 |
| 2026-07-24 | 7.760 | 7.790 | 7.670 | 7.750 | 7.750 | 368,952,150 |
| 2026-07-23 | 7.580 | 7.700 | 7.560 | 7.680 | 7.680 | 315,688,299 |
| 2026-07-22 | 7.510 | 7.600 | 7.420 | 7.600 | 7.600 | 430,154,252 |
| 2026-07-21 | 7.790 | 7.810 | 7.510 | 7.560 | 7.560 | 575,878,524 |
| 2026-07-20 | 7.500 | 7.740 | 7.480 | 7.740 | 7.740 | 622,076,227 |
| 2026-07-17 | 7.400 | 7.590 | 7.390 | 7.570 | 7.570 | 715,159,826 |
Page 1 of 2 · 120 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.