Industrial and Commercial Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 34,305 |
| 2026-10-21 | 3.200 | 3.220 | 3.180 | 3.180 | 3.180 | 26,095 |
| 2026-10-20 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 4,585 |
| 2026-10-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 12,404 |
| 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 |
Page 1 of 1 · 20 trading days
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.