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	3.060	3.100	3.060	3.100	3.038	29,949
2026-07-22	3.040	3.040	3.020	3.040	2.979	5,325
2026-07-21	3.040	3.040	2.980	3.040	2.979	665,300
2026-07-20	3.020	3.060	3.020	3.060	2.999	486,508
2026-07-17	2.960	2.980	2.920	2.940	2.881	363,804
2026-07-16	2.960	2.960	2.940	2.940	2.881	303,826
2026-07-15	2.940	2.940	2.920	2.920	2.861	171,421
2026-07-14	2.900	2.920	2.900	2.920	2.861	195,772
2026-07-13	2.900	2.920	2.880	2.920	2.861	122,352
2026-07-10	2.860	2.860	2.840	2.840	2.783	137,608
2026-07-09	2.900	2.900	2.860	2.880	2.822	330,190
2026-07-08	2.880	2.920	2.860	2.900	2.842	12,344
2026-07-07	2.760	2.780	2.760	2.760	2.705	1,800
2026-07-06	2.740	2.760	2.720	2.760	2.705	67,189
2026-07-03	2.740	2.760	2.700	2.740	2.685	70,489
2026-07-02	2.740	2.740	2.720	2.740	2.685	89,432
2026-07-01	2.740	2.740	2.720	2.720	2.665	1,577
2026-06-30	2.720	2.740	2.680	2.740	2.685	309,405
2026-06-29	2.820	2.840	2.820	2.840	2.783	179
2026-06-26	2.800	2.800	2.760	2.800	2.744	49,510
2026-06-25	2.880	2.880	2.800	2.840	2.783	3,360
2026-06-24	2.960	2.960	2.860	2.880	2.822	6,572
2026-06-23	2.940	2.940	2.920	2.920	2.861	2,177
2026-06-22	2.880	2.920	2.880	2.900	2.842	3,908
2026-06-19	2.860	2.860	2.840	2.840	2.783	5,121
2026-06-18	2.880	2.880	2.840	2.860	2.803	1,656
2026-06-17	2.980	2.980	2.900	2.940	2.881	181,012
2026-06-16	3.000	3.000	2.980	3.000	2.940	92,821
2026-06-15	3.000	3.000	2.980	2.980	2.920	12,682
2026-06-12	2.980	3.000	2.960	2.980	2.920	289,965
2026-06-11	2.940	2.940	2.920	2.920	2.861	268
2026-06-10	2.920	2.940	2.920	2.920	2.861	45,037
2026-06-09	2.920	2.940	2.900	2.900	2.842	62,744
2026-06-08	2.900	2.900	2.880	2.900	2.842	128,677
2026-06-05	2.800	2.860	2.800	2.840	2.783	26,151
2026-06-04	2.800	2.820	2.800	2.820	2.763	25,481
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	2,201
2026-06-01	2.780	2.780	2.780	2.780	2.724	0
2026-05-29	2.760	2.780	2.720	2.780	2.724	256,194
2026-05-28	2.760	2.760	2.720	2.740	2.685	33,682
2026-05-27	2.840	2.840	2.780	2.780	2.724	58,792
2026-05-26	2.860	2.880	2.840	2.840	2.783	4,370
2026-05-25	2.900	2.900	2.860	2.880	2.822	203
2026-05-22	2.860	2.860	2.840	2.840	2.783	101,227
2026-05-21	2.880	2.880	2.840	2.860	2.803	12,541
2026-05-20	2.880	2.880	2.880	2.880	2.822	106,853
2026-05-19	2.860	2.920	2.860	2.900	2.842	17,744
2026-05-18	2.880	2.880	2.860	2.860	2.803	290
2026-05-15	2.860	2.900	2.860	2.880	2.822	5,134
2026-05-14	2.920	2.920	2.900	2.900	2.842	4,585
2026-05-13	2.920	2.920	2.880	2.900	2.842	1,205
2026-05-12	2.920	2.920	2.900	2.920	2.861	2,638
2026-05-11	2.840	2.900	2.840	2.900	2.842	8,103
2026-05-08	2.860	2.880	2.840	2.880	2.822	4,031
2026-05-07	2.860	2.880	2.860	2.880	2.822	3,021
2026-05-06	2.880	2.880	2.860	2.880	2.822	10,830
2026-05-05	2.900	2.900	2.860	2.880	2.822	11,322
2026-05-04	2.960	2.960	2.960	2.960	2.832	0
2026-05-01	2.960	2.960	2.960	2.960	2.832	0

← NewerPage 2 of 5 · 281 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.