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	2.980	2.980	2.960	2.960	2.832	149
2026-04-29	3.000	3.020	2.980	3.020	2.889	57,719
2026-04-28	2.960	2.960	2.920	2.960	2.832	46,654
2026-04-27	3.000	3.000	2.960	2.960	2.832	6,817
2026-04-24	2.980	3.020	2.980	3.000	2.870	9,771
2026-04-23	2.960	2.980	2.940	2.940	2.812	3,808
2026-04-22	2.940	2.960	2.940	2.940	2.812	3,762
2026-04-21	2.960	3.000	2.960	2.960	2.832	423,917
2026-04-20	2.900	2.960	2.900	2.920	2.793	13,895
2026-04-17	2.860	2.900	2.860	2.900	2.774	10,272
2026-04-16	2.860	2.860	2.840	2.860	2.736	542
2026-04-10	2.880	2.880	2.860	2.880	2.755	41,798
2026-04-09	2.840	2.860	2.840	2.860	2.736	8,451
2026-04-08	2.820	2.840	2.780	2.780	2.659	109,030
2026-04-07	2.900	2.900	2.880	2.880	2.755	8,926
2026-04-03	2.880	2.900	2.880	2.900	2.774	4,008
2026-04-02	2.860	2.900	2.860	2.900	2.774	23,010
2026-04-01	2.880	2.900	2.860	2.860	2.736	311,815
2026-03-31	2.860	2.880	2.840	2.880	2.755	154,482
2026-03-30	2.780	2.840	2.760	2.840	2.717	97,756
2026-03-27	2.760	2.780	2.760	2.780	2.659	144,787
2026-03-26	2.740	2.760	2.740	2.760	2.640	293,916
2026-03-25	2.740	2.740	2.720	2.740	2.621	101,332
2026-03-24	2.680	2.700	2.660	2.700	2.583	6,336
2026-03-23	2.660	2.700	2.640	2.700	2.583	460,207
2026-03-20	2.740	2.780	2.720	2.720	2.602	110,812
2026-03-19	2.720	2.760	2.720	2.740	2.621	19,352
2026-03-18	2.740	2.740	2.720	2.720	2.602	10,104
2026-03-17	2.700	2.740	2.660	2.700	2.583	98,307
2026-03-16	2.660	2.700	2.640	2.700	2.583	2,989
2026-03-13	2.600	2.600	2.580	2.600	2.487	138,459
2026-03-12	2.540	2.560	2.500	2.560	2.449	3,003
2026-03-11	2.520	2.540	2.500	2.520	2.411	10,976
2026-03-10	2.540	2.580	2.540	2.540	2.430	3,069
2026-03-09	2.580	2.600	2.560	2.560	2.449	18,365
2026-03-06	2.600	2.600	2.580	2.580	2.468	91,681
2026-03-05	2.600	2.600	2.540	2.560	2.449	132,308
2026-03-04	2.560	2.560	2.520	2.540	2.430	1,021,775
2026-03-02	2.540	2.580	2.520	2.540	2.430	111,979
2026-02-27	2.540	2.580	2.520	2.560	2.449	52,051
2026-02-26	2.540	2.600	2.540	2.560	2.449	128,449
2026-02-25	2.600	2.600	2.540	2.540	2.430	116,401
2026-02-24	2.600	2.600	2.580	2.580	2.468	5,401
2026-02-23	2.580	2.620	2.580	2.620	2.506	14,609
2026-02-20	2.580	2.580	2.580	2.580	2.468	662
2026-02-19	2.540	2.560	2.520	2.560	2.449	162,502
2026-02-18	2.580	2.580	2.540	2.560	2.449	70,452
2026-02-17	2.580	2.580	2.560	2.580	2.468	1,669
2026-02-16	2.580	2.580	2.560	2.580	2.468	1,576
2026-02-13	2.580	2.580	2.540	2.560	2.449	87,909
2026-02-12	2.600	2.600	2.580	2.600	2.487	28,128
2026-02-11	2.640	2.640	2.620	2.640	2.525	16,115
2026-02-10	2.620	2.640	2.620	2.640	2.525	4,213
2026-02-09	2.640	2.640	2.600	2.620	2.506	13,871
2026-02-06	2.620	2.640	2.600	2.620	2.506	71,073
2026-02-05	2.600	2.660	2.600	2.620	2.506	3,202
2026-02-04	2.600	2.620	2.600	2.600	2.487	9,756
2026-02-03	2.600	2.620	2.560	2.580	2.468	23,225
2026-02-02	2.620	2.620	2.600	2.600	2.487	29,793
2026-01-30	2.640	2.680	2.620	2.620	2.506	43,499

← NewerPage 3 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.