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
2026-01-29	2.660	2.660	2.620	2.620	2.499	5,213
2026-01-28	2.600	2.620	2.600	2.620	2.499	3,882
2026-01-27	2.560	2.560	2.540	2.560	2.441	26,511
2026-01-26	2.480	2.520	2.480	2.520	2.403	8,383
2026-01-23	2.500	2.500	2.480	2.480	2.365	2,906
2026-01-22	2.520	2.520	2.500	2.500	2.384	11,774
2026-01-21	2.520	2.520	2.500	2.500	2.384	32,922
2026-01-20	2.540	2.540	2.540	2.540	2.422	1,873
2026-01-19	2.540	2.580	2.540	2.560	2.441	59,618
2026-01-16	2.580	2.580	2.520	2.520	2.403	91,564
2026-01-15	2.560	2.560	2.540	2.560	2.441	21,010
2026-01-14	2.540	2.560	2.520	2.540	2.422	96,962
2026-01-13	2.540	2.540	2.520	2.540	2.422	1,478
2026-01-12	2.480	2.500	2.460	2.500	2.384	1,097
2026-01-09	2.480	2.500	2.460	2.460	2.346	18,756
2026-01-08	2.460	2.500	2.460	2.500	2.384	10,169
2026-01-07	2.480	2.480	2.480	2.480	2.365	3,408
2026-01-06	2.500	2.520	2.500	2.500	2.384	3,519
2026-01-05	2.520	2.520	2.520	2.520	2.403	6,431
2025-12-30	2.540	2.560	2.540	2.560	2.441	3,149
2025-12-29	2.480	2.520	2.480	2.520	2.403	1,404
2025-12-26	2.500	2.500	2.480	2.500	2.384	18,219
2025-12-25	2.480	2.500	2.440	2.480	2.365	36,061
2025-12-24	2.480	2.480	2.440	2.440	2.327	1,978
2025-12-23	2.480	2.500	2.460	2.500	2.384	466
2025-12-22	2.460	2.480	2.460	2.460	2.346	1,634
2025-12-19	2.480	2.500	2.480	2.480	2.365	11,989
2025-12-18	2.460	2.480	2.460	2.480	2.365	19,814
2025-12-17	2.440	2.460	2.420	2.460	2.346	144,724
2025-12-16	2.460	2.460	2.420	2.440	2.327	9,988
2025-12-15	2.480	2.500	2.460	2.460	2.346	1,366
2025-12-12	2.520	2.520	2.500	2.520	2.403	4,893
2025-12-11	2.500	2.520	2.480	2.520	2.403	1,812
2025-12-09	2.520	2.540	2.500	2.500	2.384	8,390
2025-12-08	2.560	2.560	2.520	2.520	2.403	5,192
2025-12-04	2.560	2.600	2.560	2.600	2.479	2,763
2025-12-03	2.640	2.640	2.600	2.620	2.438	14,417
2025-12-02	2.680	2.680	2.640	2.660	2.475	4,358
2025-12-01	2.680	2.680	2.660	2.680	2.494	15,356
2025-11-28	2.680	2.700	2.680	2.680	2.494	7,849
2025-11-27	2.700	2.720	2.680	2.680	2.494	30,487
2025-11-26	2.700	2.700	2.680	2.680	2.494	4,266
2025-11-25	2.700	2.700	2.680	2.700	2.512	49,446
2025-11-24	2.700	2.700	2.700	2.700	2.512	32
2025-11-21	2.700	2.740	2.680	2.700	2.512	131,847
2025-11-20	2.700	2.740	2.700	2.740	2.549	294,953
2025-11-19	2.680	2.700	2.680	2.680	2.494	1,714
2025-11-18	2.720	2.720	2.680	2.680	2.494	9,218
2025-11-17	2.760	2.760	2.700	2.720	2.531	45,183
2025-11-14	2.780	2.780	2.740	2.760	2.568	82,263
2025-11-13	2.760	2.760	2.720	2.760	2.568	19,615
2025-11-12	2.760	2.780	2.760	2.780	2.587	235,106
2025-11-11	2.700	2.740	2.660	2.740	2.549	123,637
2025-11-10	2.640	2.700	2.640	2.700	2.512	458,907
2025-11-07	2.660	2.660	2.640	2.660	2.475	300,854
2025-11-06	2.620	2.640	2.620	2.620	2.438	1,543
2025-11-05	2.620	2.640	2.600	2.620	2.438	64,265
2025-11-04	2.640	2.640	2.620	2.640	2.456	15,922
2025-11-03	2.560	2.600	2.560	2.600	2.419	6,629
2025-10-31	2.540	2.560	2.500	2.520	2.345	1,398

← NewerPage 4 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.