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	2.640	2.660	2.620	2.660	2.545	294,341
2026-01-28	2.580	2.640	2.580	2.620	2.506	355,457
2026-01-27	2.560	2.560	2.540	2.560	2.449	26,272
2026-01-26	2.480	2.480	2.480	2.480	2.372	366,730
2026-01-23	2.500	2.500	2.460	2.460	2.353	141,304
2026-01-22	2.500	2.520	2.480	2.500	2.392	13,114
2026-01-21	2.520	2.520	2.480	2.480	2.372	20,817
2026-01-20	2.540	2.540	2.520	2.540	2.430	11,479
2026-01-19	2.580	2.580	2.540	2.540	2.430	2,500,593
2026-01-16	2.560	2.580	2.560	2.560	2.449	1,508,304
2026-01-15	2.540	2.560	2.540	2.540	2.430	491,066
2026-01-14	2.540	2.540	2.520	2.540	2.430	5,502
2026-01-13	2.540	2.540	2.500	2.540	2.430	1,159,496
2026-01-12	2.480	2.500	2.460	2.500	2.392	7,025
2026-01-09	2.500	2.500	2.460	2.500	2.392	21,825
2026-01-08	2.420	2.480	2.420	2.480	2.372	64,794
2026-01-07	2.500	2.500	2.460	2.500	2.392	207,867
2026-01-06	2.500	2.520	2.500	2.520	2.411	85,208
2026-01-05	2.540	2.540	2.500	2.520	2.411	9,360
2025-12-30	2.540	2.560	2.540	2.560	2.449	111,061
2025-12-29	2.500	2.500	2.480	2.500	2.392	228,123
2025-12-26	2.480	2.500	2.480	2.500	2.392	37,599
2025-12-25	2.460	2.500	2.460	2.480	2.372	168,701
2025-12-24	2.480	2.480	2.460	2.480	2.372	253
2025-12-23	2.500	2.500	2.460	2.460	2.353	1,426
2025-12-22	2.480	2.500	2.460	2.480	2.372	5,794
2025-12-19	2.480	2.500	2.460	2.480	2.372	3,693,583
2025-12-18	2.480	2.480	2.460	2.480	2.372	1,148
2025-12-17	2.440	2.460	2.420	2.460	2.353	12,805
2025-12-16	2.460	2.460	2.440	2.460	2.353	2,014,491
2025-12-15	2.500	2.500	2.460	2.480	2.372	170,127
2025-12-12	2.500	2.520	2.500	2.520	2.411	14,539
2025-12-11	2.500	2.500	2.480	2.500	2.392	136,350
2025-12-09	2.520	2.540	2.520	2.520	2.411	11,227
2025-12-08	2.580	2.580	2.500	2.520	2.411	109,934
2025-12-04	2.540	2.580	2.540	2.580	2.468	319,873
2025-12-03	2.640	2.640	2.580	2.640	2.474	147,299
2025-12-02	2.680	2.680	2.640	2.660	2.493	3,125
2025-12-01	2.680	2.680	2.660	2.680	2.512	6,860
2025-11-28	2.680	2.680	2.660	2.680	2.512	5,587
2025-11-27	2.700	2.720	2.700	2.700	2.531	6,092
2025-11-26	2.720	2.720	2.680	2.720	2.549	6,633
2025-11-25	2.700	2.720	2.680	2.720	2.549	41,556
2025-11-24	2.680	2.700	2.680	2.700	2.531	7,022
2025-11-21	2.700	2.720	2.660	2.660	2.493	1,964,587
2025-11-20	2.720	2.760	2.720	2.740	2.568	107,001
2025-11-19	2.680	2.700	2.660	2.660	2.493	311,296
2025-11-18	2.700	2.700	2.660	2.660	2.493	91,065
2025-11-17	2.720	2.740	2.700	2.700	2.531	46,152
2025-11-14	2.760	2.780	2.740	2.760	2.587	331,371
2025-11-13	2.760	2.760	2.720	2.760	2.587	113,250
2025-11-12	2.780	2.780	2.740	2.740	2.568	195,216
2025-11-11	2.700	2.700	2.680	2.680	2.512	105,816
2025-11-10	2.680	2.700	2.660	2.680	2.512	776,334
2025-11-07	2.660	2.660	2.620	2.620	2.456	355,776
2025-11-06	2.620	2.660	2.620	2.640	2.474	10,016
2025-11-05	2.600	2.640	2.600	2.620	2.456	44,304
2025-11-04	2.640	2.640	2.600	2.600	2.437	3,373,878
2025-11-03	2.580	2.600	2.580	2.600	2.437	9,422
2025-10-31	2.540	2.560	2.520	2.520	2.362	239,879

← NewerPage 4 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.