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
2026-04-30	2.940	2.980	2.940	2.960	2.823	112,671
2026-04-29	3.000	3.000	3.000	3.000	2.861	1,895
2026-04-28	2.960	2.960	2.940	2.960	2.823	5,004
2026-04-27	2.960	3.000	2.960	3.000	2.861	5,665
2026-04-24	2.980	3.020	2.980	3.020	2.880	35,946
2026-04-23	2.980	3.000	2.960	2.960	2.823	640
2026-04-22	2.960	2.960	2.940	2.940	2.804	38,690
2026-04-21	2.960	3.000	2.940	2.960	2.823	3,086
2026-04-20	2.900	2.960	2.900	2.920	2.785	18,938
2026-04-17	2.860	2.900	2.860	2.860	2.727	8,606
2026-04-16	2.840	2.860	2.820	2.860	2.727	20,276
2026-04-10	2.880	2.880	2.840	2.840	2.708	10,900
2026-04-09	2.840	2.840	2.820	2.820	2.689	70,511
2026-04-08	2.840	2.840	2.780	2.780	2.651	3,343
2026-04-07	2.940	2.940	2.920	2.920	2.785	10,428
2026-04-03	2.860	2.940	2.860	2.920	2.785	2,869
2026-04-02	2.880	2.900	2.880	2.900	2.766	139
2026-04-01	2.880	2.880	2.880	2.880	2.746	2,863
2026-03-31	2.860	2.880	2.840	2.880	2.746	3,915
2026-03-30	2.800	2.820	2.800	2.820	2.689	900
2026-03-27	2.780	2.820	2.780	2.820	2.689	5,430
2026-03-26	2.760	2.780	2.720	2.720	2.594	2,592
2026-03-25	2.700	2.760	2.700	2.760	2.632	35,907
2026-03-24	2.660	2.700	2.660	2.680	2.556	3,017
2026-03-23	2.700	2.700	2.660	2.660	2.537	6,317
2026-03-20	2.740	2.800	2.740	2.780	2.651	6,437
2026-03-19	2.720	2.800	2.720	2.760	2.632	248,762
2026-03-18	2.720	2.720	2.700	2.700	2.575	2,921
2026-03-17	2.700	2.720	2.680	2.720	2.594	3,947
2026-03-16	2.620	2.740	2.620	2.720	2.594	8,236
2026-03-13	2.600	2.620	2.600	2.620	2.499	2,864
2026-03-12	2.540	2.580	2.520	2.560	2.441	1,016
2026-03-11	2.540	2.560	2.500	2.560	2.441	6,081
2026-03-10	2.580	2.580	2.540	2.580	2.460	4,268
2026-03-09	2.600	2.600	2.580	2.580	2.460	18,511
2026-03-06	2.580	2.620	2.580	2.600	2.479	8,085
2026-03-05	2.580	2.600	2.540	2.540	2.422	120,632
2026-03-04	2.560	2.560	2.540	2.540	2.422	21,456
2026-03-02	2.540	2.620	2.520	2.580	2.460	6,628
2026-02-27	2.500	2.600	2.500	2.600	2.479	65,147
2026-02-26	2.580	2.580	2.560	2.560	2.441	3,228
2026-02-25	2.580	2.600	2.580	2.580	2.460	3,064
2026-02-24	2.600	2.600	2.560	2.600	2.479	180
2026-02-23	2.580	2.600	2.580	2.600	2.479	3,210
2026-02-20	2.600	2.600	2.580	2.580	2.460	6,411
2026-02-19	2.600	2.600	2.520	2.580	2.460	812
2026-02-18	2.600	2.600	2.600	2.600	2.479	22
2026-02-17	2.560	2.600	2.560	2.600	2.479	627
2026-02-16	2.580	2.580	2.560	2.560	2.441	5,312
2026-02-13	2.540	2.580	2.540	2.580	2.460	1,229
2026-02-12	2.600	2.620	2.580	2.600	2.479	30,951
2026-02-11	2.620	2.620	2.620	2.620	2.499	1,326
2026-02-10	2.640	2.640	2.600	2.600	2.479	19,254
2026-02-09	2.640	2.640	2.600	2.600	2.479	84,747
2026-02-06	2.620	2.640	2.620	2.640	2.518	3,008
2026-02-05	2.620	2.640	2.600	2.640	2.518	6,664
2026-02-04	2.600	2.620	2.600	2.620	2.499	2,361
2026-02-03	2.620	2.620	2.580	2.600	2.479	931
2026-02-02	2.600	2.620	2.560	2.560	2.441	15,204
2026-01-30	2.620	2.660	2.600	2.600	2.479	8,277

← NewerPage 3 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.