Industrial and Commercial Bank of China Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.100	3.140	3.060	3.140	3.076	9,358
2026-07-22	3.020	3.020	2.980	2.980	2.919	11,013
2026-07-21	3.040	3.040	2.980	3.020	2.959	13,997
2026-07-20	3.000	3.040	3.000	3.020	2.959	35,657
2026-07-17	2.960	2.960	2.940	2.960	2.900	8,023
2026-07-16	2.980	2.980	2.960	2.960	2.900	3,006
2026-07-15	2.940	2.940	2.920	2.940	2.880	86,665
2026-07-14	2.940	2.940	2.920	2.920	2.861	18,115
2026-07-13	2.920	2.920	2.880	2.920	2.861	8,263
2026-07-10	2.860	2.860	2.840	2.840	2.782	411
2026-07-09	2.880	2.880	2.860	2.860	2.802	1,780
2026-07-08	2.860	2.960	2.840	2.880	2.821	36,421
2026-07-07	2.740	2.760	2.720	2.760	2.704	83,839
2026-07-06	2.740	2.760	2.720	2.740	2.684	39,544
2026-07-03	2.760	2.760	2.700	2.720	2.665	32,660
2026-07-02	2.720	2.780	2.720	2.780	2.723	248
2026-07-01	2.740	2.740	2.680	2.720	2.665	22,568
2026-06-30	2.720	2.740	2.680	2.740	2.684	83,552
2026-06-29	2.840	2.840	2.800	2.840	2.782	14,043
2026-06-26	2.840	2.840	2.780	2.840	2.782	8,007
2026-06-25	2.820	2.840	2.800	2.840	2.782	13,870
2026-06-24	2.940	2.940	2.880	2.900	2.841	2,731
2026-06-23	2.920	2.940	2.920	2.940	2.880	9,039
2026-06-22	2.860	2.920	2.860	2.920	2.861	258
2026-06-19	2.840	2.940	2.820	2.940	2.880	3,340
2026-06-18	2.880	2.880	2.860	2.860	2.802	4,192
2026-06-17	2.980	2.980	2.940	2.980	2.919	1,847
2026-06-16	3.000	3.000	3.000	3.000	2.939	5
2026-06-15	2.980	3.020	2.980	3.000	2.939	805
2026-06-12	2.980	3.020	2.980	3.000	2.939	6,218
2026-06-11	2.920	2.960	2.920	2.920	2.861	16,058
2026-06-10	2.900	2.960	2.900	2.940	2.880	59,063
2026-06-09	2.940	2.940	2.900	2.900	2.841	3,417
2026-06-08	2.900	2.920	2.900	2.920	2.861	3,061
2026-06-05	2.800	2.840	2.800	2.840	2.782	4,248
2026-06-04	2.800	2.800	2.800	2.800	2.743	2,266
2026-06-03	2.820	2.820	2.820	2.820	2.763	0
2026-06-02	2.780	2.820	2.780	2.820	2.763	340
2026-06-01	2.780	2.780	2.780	2.780	2.723	0
2026-05-29	2.760	2.780	2.740	2.780	2.723	32,360
2026-05-28	2.760	2.800	2.700	2.800	2.743	18,391
2026-05-27	2.820	2.820	2.780	2.820	2.763	14,305
2026-05-26	2.860	2.860	2.840	2.840	2.782	8,706
2026-05-25	2.880	2.880	2.880	2.880	2.821	5,170
2026-05-22	2.860	2.880	2.860	2.880	2.821	14,961
2026-05-21	2.860	2.880	2.860	2.880	2.821	2,673
2026-05-20	2.880	2.880	2.860	2.880	2.821	1,658
2026-05-19	2.860	2.860	2.860	2.860	2.802	50
2026-05-18	2.880	2.880	2.840	2.840	2.782	9,338
2026-05-15	2.900	2.920	2.880	2.920	2.861	18,512
2026-05-14	2.900	2.940	2.900	2.920	2.861	2,470
2026-05-13	2.920	2.920	2.900	2.900	2.841	1,097
2026-05-12	2.900	2.920	2.900	2.920	2.861	146
2026-05-11	2.880	2.880	2.860	2.880	2.821	5,413
2026-05-08	2.860	2.880	2.860	2.880	2.821	28,039
2026-05-07	2.860	2.900	2.860	2.900	2.841	38,474
2026-05-06	2.880	2.880	2.860	2.860	2.802	104,140
2026-05-05	2.900	2.900	2.860	2.880	2.821	38,550
2026-05-04	2.960	2.960	2.960	2.960	2.823	0
2026-05-01	2.960	2.960	2.960	2.960	2.823	0

← NewerPage 2 of 5 · 249 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.