Industrial and Commercial Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 6,901 |
| 2026-10-15 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 23,343 |
| 2026-10-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 326 |
| 2026-10-12 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 3,192 |
| 2026-10-09 | 3.240 | 3.240 | 3.140 | 3.140 | 3.140 | 5,006 |
| 2026-10-08 | 3.260 | 3.300 | 3.240 | 3.300 | 3.233 | 28,084 |
| 2026-10-07 | 3.260 | 3.280 | 3.240 | 3.280 | 3.213 | 5,896 |
| 2026-10-06 | 3.260 | 3.260 | 3.240 | 3.240 | 3.174 | 1,031 |
| 2026-10-05 | 3.200 | 3.220 | 3.200 | 3.220 | 3.154 | 811 |
| 2026-10-02 | 3.260 | 3.260 | 3.200 | 3.200 | 3.135 | 5,778 |
| 2026-10-01 | 3.280 | 3.280 | 3.260 | 3.280 | 3.213 | 2,354 |
| 2026-09-30 | 3.300 | 3.320 | 3.300 | 3.320 | 3.252 | 6,083 |
| 2026-09-29 | 3.280 | 3.300 | 3.240 | 3.300 | 3.233 | 662 |
| 2026-09-28 | 3.280 | 3.320 | 3.260 | 3.260 | 3.194 | 2,115 |
| 2026-09-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.154 | 99 |
| 2026-09-24 | 3.240 | 3.280 | 3.240 | 3.280 | 3.213 | 6,040 |
| 2026-09-23 | 3.200 | 3.240 | 3.200 | 3.240 | 3.174 | 5,012 |
| 2026-09-22 | 3.140 | 3.180 | 3.140 | 3.160 | 3.096 | 15,116 |
| 2026-09-21 | 3.220 | 3.240 | 3.200 | 3.240 | 3.174 | 8,188 |
| 2026-09-18 | 3.200 | 3.200 | 3.180 | 3.180 | 3.115 | 1,525 |
| 2026-09-17 | 3.180 | 3.240 | 3.180 | 3.180 | 3.115 | 1,159 |
| 2026-09-16 | 3.160 | 3.220 | 3.160 | 3.180 | 3.115 | 5,252 |
| 2026-09-15 | 3.220 | 3.220 | 3.200 | 3.200 | 3.135 | 5,189 |
| 2026-09-14 | 3.220 | 3.280 | 3.220 | 3.280 | 3.213 | 220 |
| 2026-09-11 | 3.200 | 3.240 | 3.200 | 3.240 | 3.174 | 6,060 |
| 2026-09-10 | 3.140 | 3.200 | 3.140 | 3.200 | 3.135 | 34,628 |
| 2026-09-09 | 3.180 | 3.180 | 3.120 | 3.120 | 3.057 | 10,203 |
| 2026-09-08 | 3.160 | 3.180 | 3.120 | 3.160 | 3.096 | 1,285 |
| 2026-09-07 | 3.180 | 3.180 | 3.180 | 3.180 | 3.115 | 264 |
| 2026-09-04 | 3.240 | 3.240 | 3.200 | 3.220 | 3.154 | 8,304 |
| 2026-09-03 | 3.220 | 3.220 | 3.180 | 3.180 | 3.115 | 10,461 |
| 2026-09-02 | 3.220 | 3.240 | 3.220 | 3.240 | 3.174 | 491 |
| 2026-09-01 | 3.200 | 3.260 | 3.180 | 3.220 | 3.154 | 51,006 |
| 2026-08-31 | 3.220 | 3.220 | 3.200 | 3.200 | 3.135 | 341 |
| 2026-08-28 | 3.160 | 3.160 | 3.120 | 3.140 | 3.076 | 3,066 |
| 2026-08-27 | 3.100 | 3.100 | 3.060 | 3.100 | 3.037 | 1,315 |
| 2026-08-26 | 3.180 | 3.180 | 3.140 | 3.180 | 3.115 | 2,087 |
| 2026-08-25 | 3.140 | 3.180 | 3.140 | 3.180 | 3.115 | 10,960 |
| 2026-08-24 | 3.100 | 3.140 | 3.100 | 3.140 | 3.076 | 8,800 |
| 2026-08-21 | 3.140 | 3.140 | 3.120 | 3.140 | 3.076 | 1,874 |
| 2026-08-20 | 3.100 | 3.200 | 3.100 | 3.200 | 3.135 | 25,511 |
| 2026-08-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.037 | 3,110 |
| 2026-08-18 | 3.060 | 3.100 | 3.060 | 3.100 | 3.037 | 77,401 |
| 2026-08-17 | 3.060 | 3.060 | 3.040 | 3.060 | 2.998 | 15,942 |
| 2026-08-14 | 3.060 | 3.060 | 3.040 | 3.040 | 2.978 | 19,095 |
| 2026-08-13 | 3.060 | 3.060 | 3.020 | 3.060 | 2.998 | 28,902 |
| 2026-08-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.037 | 0 |
| 2026-08-11 | 3.020 | 3.100 | 3.000 | 3.100 | 3.037 | 6,242 |
| 2026-08-10 | 3.060 | 3.060 | 3.020 | 3.040 | 2.978 | 4,638 |
| 2026-08-07 | 3.020 | 3.040 | 3.020 | 3.020 | 2.959 | 7,321 |
| 2026-08-06 | 3.020 | 3.040 | 3.020 | 3.040 | 2.978 | 3,844 |
| 2026-08-05 | 3.080 | 3.080 | 3.040 | 3.060 | 2.998 | 38,905 |
| 2026-08-04 | 3.160 | 3.160 | 3.080 | 3.100 | 3.037 | 34,709 |
| 2026-08-03 | 3.140 | 3.240 | 3.140 | 3.240 | 3.174 | 19,669 |
| 2026-07-31 | 3.220 | 3.260 | 3.140 | 3.140 | 3.076 | 160,758 |
| 2026-07-30 | 3.260 | 3.280 | 3.240 | 3.260 | 3.194 | 24,543 |
| 2026-07-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.017 | 0 |
| 2026-07-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.017 | 0 |
| 2026-07-27 | 3.100 | 3.140 | 3.080 | 3.080 | 3.017 | 9,289 |
| 2026-07-24 | 3.100 | 3.140 | 3.060 | 3.140 | 3.076 | 2,364 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0672 CNY |
| 2026-05-05 | 0.0786 CNY |
| 2025-12-04 | 0.0637 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.