Industrial and Commercial Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 6,884 |
| 2026-10-14 | 3.260 | 3.260 | 3.200 | 3.220 | 3.220 | 4,773 |
| 2026-10-12 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 52,435 |
| 2026-10-09 | 3.200 | 3.220 | 3.160 | 3.160 | 3.160 | 48,853 |
| 2026-10-08 | 3.300 | 3.300 | 3.260 | 3.260 | 3.195 | 3,309 |
| 2026-10-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.195 | 2,135 |
| 2026-10-06 | 3.220 | 3.260 | 3.220 | 3.240 | 3.175 | 231 |
| 2026-10-05 | 3.200 | 3.220 | 3.180 | 3.220 | 3.155 | 32,012 |
| 2026-10-02 | 3.240 | 3.240 | 3.180 | 3.200 | 3.136 | 71,066 |
| 2026-10-01 | 3.320 | 3.320 | 3.300 | 3.320 | 3.253 | 3,231 |
| 2026-09-30 | 3.280 | 3.320 | 3.280 | 3.300 | 3.234 | 1,950 |
| 2026-09-29 | 3.260 | 3.300 | 3.260 | 3.280 | 3.214 | 3,917 |
| 2026-09-28 | 3.260 | 3.300 | 3.260 | 3.300 | 3.234 | 4,920 |
| 2026-09-25 | 3.220 | 3.220 | 3.200 | 3.220 | 3.155 | 3,660 |
| 2026-09-24 | 3.240 | 3.280 | 3.240 | 3.260 | 3.195 | 5,372 |
| 2026-09-23 | 3.220 | 3.220 | 3.200 | 3.200 | 3.136 | 1,002 |
| 2026-09-22 | 3.160 | 3.180 | 3.160 | 3.180 | 3.116 | 1,667 |
| 2026-09-21 | 3.220 | 3.240 | 3.200 | 3.220 | 3.155 | 65,407 |
| 2026-09-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.116 | 2,531 |
| 2026-09-17 | 3.220 | 3.220 | 3.180 | 3.180 | 3.116 | 10,726 |
| 2026-09-16 | 3.180 | 3.220 | 3.180 | 3.200 | 3.136 | 62,051 |
| 2026-09-15 | 3.220 | 3.220 | 3.180 | 3.180 | 3.116 | 188,324 |
| 2026-09-14 | 3.220 | 3.240 | 3.220 | 3.240 | 3.175 | 65,587 |
| 2026-09-11 | 3.220 | 3.220 | 3.200 | 3.220 | 3.155 | 62,701 |
| 2026-09-10 | 3.180 | 3.200 | 3.180 | 3.200 | 3.136 | 85,364 |
| 2026-09-09 | 3.180 | 3.180 | 3.160 | 3.160 | 3.097 | 221 |
| 2026-09-08 | 3.160 | 3.160 | 3.140 | 3.160 | 3.097 | 5,425 |
| 2026-09-07 | 3.180 | 3.180 | 3.160 | 3.160 | 3.097 | 56,465 |
| 2026-09-04 | 3.220 | 3.240 | 3.200 | 3.240 | 3.175 | 65,773 |
| 2026-09-03 | 3.200 | 3.200 | 3.160 | 3.180 | 3.116 | 50,497 |
| 2026-09-02 | 3.220 | 3.260 | 3.220 | 3.240 | 3.175 | 87,625 |
| 2026-09-01 | 3.220 | 3.260 | 3.180 | 3.240 | 3.175 | 304,278 |
| 2026-08-31 | 3.180 | 3.200 | 3.180 | 3.200 | 3.136 | 223,847 |
| 2026-08-28 | 3.140 | 3.160 | 3.140 | 3.160 | 3.097 | 30,967 |
| 2026-08-27 | 3.100 | 3.140 | 3.060 | 3.140 | 3.077 | 392,144 |
| 2026-08-26 | 3.160 | 3.180 | 3.160 | 3.160 | 3.097 | 63,587 |
| 2026-08-25 | 3.140 | 3.140 | 3.120 | 3.120 | 3.057 | 36,933 |
| 2026-08-24 | 3.140 | 3.140 | 3.120 | 3.120 | 3.057 | 79,052 |
| 2026-08-21 | 3.140 | 3.140 | 3.100 | 3.140 | 3.077 | 65,536 |
| 2026-08-20 | 3.120 | 3.140 | 3.120 | 3.140 | 3.077 | 11,419 |
| 2026-08-19 | 3.100 | 3.140 | 3.100 | 3.140 | 3.077 | 383,087 |
| 2026-08-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.018 | 11,703 |
| 2026-08-17 | 3.080 | 3.080 | 3.060 | 3.060 | 2.999 | 157,330 |
| 2026-08-14 | 3.080 | 3.080 | 3.060 | 3.060 | 2.999 | 1,281 |
| 2026-08-13 | 3.060 | 3.080 | 3.040 | 3.080 | 3.018 | 21,501 |
| 2026-08-12 | 3.060 | 3.060 | 3.060 | 3.060 | 2.999 | 0 |
| 2026-08-11 | 3.060 | 3.060 | 3.040 | 3.060 | 2.999 | 17,777 |
| 2026-08-10 | 3.020 | 3.060 | 3.020 | 3.060 | 2.999 | 40,899 |
| 2026-08-07 | 3.040 | 3.040 | 3.020 | 3.020 | 2.959 | 85,031 |
| 2026-08-06 | 3.020 | 3.060 | 3.020 | 3.060 | 2.999 | 20,115 |
| 2026-08-05 | 3.080 | 3.080 | 3.060 | 3.080 | 3.018 | 44,425 |
| 2026-08-04 | 3.160 | 3.160 | 3.100 | 3.120 | 3.057 | 105,535 |
| 2026-08-03 | 3.180 | 3.200 | 3.180 | 3.200 | 3.136 | 30,607 |
| 2026-07-31 | 3.200 | 3.220 | 3.180 | 3.220 | 3.155 | 5,703 |
| 2026-07-30 | 3.240 | 3.280 | 3.240 | 3.280 | 3.214 | 74,929 |
| 2026-07-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.057 | 0 |
| 2026-07-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.057 | 0 |
| 2026-07-27 | 3.100 | 3.120 | 3.080 | 3.120 | 3.057 | 33,198 |
| 2026-07-24 | 3.080 | 3.100 | 3.080 | 3.100 | 3.038 | 90,737 |
| 2026-07-23 | 3.060 | 3.100 | 3.060 | 3.100 | 3.038 | 29,949 |
Page 1 of 5 · 280 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.0655 CNY |
| 2026-05-05 | 0.0704 CNY |
| 2025-12-04 | 0.0534 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.