Shanghai - Delayed Quote
CNY
Industrial and Commercial Bank of China Limited (601398.SS)
8.75
-0.03
(-0.34%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.78
8.83
8.65
8.75
8.75
431,574,640
Oct 29, 2026
8.65
8.78
8.57
8.78
8.78
404,157,316
Oct 28, 2026
8.62
8.63
8.45
8.56
8.56
432,543,673
Oct 27, 2026
8.50
8.66
8.46
8.62
8.62
382,798,237
Oct 26, 2026
8.33
8.60
8.30
8.58
8.58
486,942,469
Oct 23, 2026
8.60
8.64
8.27
8.32
8.32
690,333,427
Oct 22, 2026
8.46
8.65
8.34
8.59
8.59
440,963,652
Oct 21, 2026
0.1511
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
8.43
8.48
8.33
8.45
8.45
300,052,777
Oct 20, 2026
8.60
8.65
8.43
8.58
8.43
398,872,148
Oct 19, 2026
8.47
8.65
8.44
8.60
8.45
336,090,389
Oct 16, 2026
8.47
8.54
8.38
8.48
8.33
321,920,585
Oct 15, 2026
8.47
8.54
8.39
8.50
8.35
333,125,606
Oct 14, 2026
8.48
8.54
8.41
8.45
8.30
258,782,779
Oct 13, 2026
8.45
8.52
8.42
8.49
8.34
337,781,876
Oct 12, 2026
8.22
8.44
8.22
8.44
8.29
354,674,793
Oct 9, 2026
8.33
8.37
8.21
8.22
8.08
338,703,258
Oct 8, 2026
8.26
8.38
8.23
8.31
8.16
315,839,979
Sep 30, 2026
8.17
8.30
8.15
8.28
8.13
293,171,125
Sep 29, 2026
8.16
8.21
8.10
8.16
8.02
313,319,110
Sep 28, 2026
8.12
8.25
8.11
8.15
8.01
299,122,932
Sep 24, 2026
8.10
8.22
8.09
8.13
7.99
267,588,974
Sep 23, 2026
8.09
8.16
8.03
8.09
7.95
188,066,056
Sep 22, 2026
8.08
8.12
8.01
8.12
7.98
299,064,863
Sep 21, 2026
8.06
8.12
8.00
8.11
7.97
232,329,974
Sep 18, 2026
8.09
8.17
8.06
8.07
7.93
246,642,728
Sep 17, 2026
8.10
8.20
8.05
8.14
8.00
239,674,121
Sep 16, 2026
8.12
8.16
8.04
8.11
7.97
227,092,480
Sep 15, 2026
8.21
8.22
8.09
8.13
7.99
212,565,943
Sep 14, 2026
8.12
8.27
8.12
8.22
8.08
258,517,768
Sep 11, 2026
8.13
8.21
8.03
8.11
7.97
360,705,357
Sep 10, 2026
8.02
8.13
8.02
8.10
7.96
209,994,090
Sep 9, 2026
7.91
8.02
7.88
8.00
7.86
215,443,212
Sep 8, 2026
7.97
8.02
7.85
7.94
7.80
283,569,164
Sep 7, 2026
8.15
8.20
7.95
7.97
7.83
341,549,255
Sep 4, 2026
8.07
8.21
8.06
8.13
7.99
243,890,503
Sep 3, 2026
8.16
8.27
8.07
8.10
7.96
331,645,535
Sep 2, 2026
8.19
8.29
8.14
8.22
8.08
371,799,852
Sep 1, 2026
8.04
8.18
8.02
8.15
8.01
357,285,975
Aug 31, 2026
7.95
8.08
7.90
8.07
7.93
403,025,909
Aug 28, 2026
7.79
7.90
7.78
7.86
7.72
239,747,473
Aug 27, 2026
7.89
7.93
7.77
7.82
7.68
355,299,630
Aug 26, 2026
7.87
7.96
7.86
7.92
7.78
239,656,393
Aug 25, 2026
7.92
7.97
7.87
7.90
7.76
291,858,191
Aug 24, 2026
7.76
7.93
7.73
7.89
7.75
356,758,049
Aug 21, 2026
7.75
7.84
7.75
7.77
7.63
266,529,315
Aug 20, 2026
7.75
7.81
7.66
7.78
7.64
389,772,172
Aug 19, 2026
7.71
7.83
7.70
7.80
7.66
462,590,966
Aug 18, 2026
7.54
7.68
7.54
7.67
7.53
373,424,074
Aug 17, 2026
7.55
7.60
7.52
7.56
7.43
229,591,979
Aug 14, 2026
7.54
7.63
7.53
7.56
7.43
277,872,900
Aug 13, 2026
7.48
7.60
7.46
7.60
7.47
388,954,792
Aug 12, 2026
7.57
7.59
7.49
7.52
7.39
319,378,047
Aug 11, 2026
7.52
7.60
7.51
7.60
7.47
332,098,413
Aug 10, 2026
7.49
7.57
7.47
7.53
7.40
307,387,736
Aug 7, 2026
7.53
7.59
7.45
7.53
7.40
371,230,994
Aug 6, 2026
7.54
7.58
7.46
7.57
7.44
490,535,557
Aug 5, 2026
7.63
7.65
7.47
7.52
7.39
576,438,559
Aug 4, 2026
7.87
7.88
7.63
7.66
7.53
577,257,147
Aug 3, 2026
7.93
8.01
7.74
7.96
7.82
512,894,269
Jul 31, 2026
7.97
8.01
7.79
7.99
7.85
604,483,350
Jul 30, 2026
7.94
8.16
7.91
8.15
8.01
572,360,496
Jul 29, 2026
8.03
8.04
7.88
7.95
7.81
426,961,546
Jul 28, 2026
7.77
7.97
7.73
7.97
7.83
580,823,797
Jul 27, 2026
7.79
7.79
7.69
7.73
7.59
322,895,951
Jul 24, 2026
7.76
7.79
7.67
7.75
7.61
368,952,150
Jul 23, 2026
7.58
7.70
7.56
7.68
7.54
315,688,299
Jul 22, 2026
7.51
7.60
7.42
7.60
7.47
430,154,252
Jul 21, 2026
7.79
7.81
7.51
7.56
7.43
575,878,524
Jul 20, 2026
7.50
7.74
7.48
7.74
7.60
622,076,227
Jul 17, 2026
7.40
7.59
7.39
7.57
7.44
715,159,826
Jul 16, 2026
7.51
7.53
7.36
7.39
7.26
351,740,086
Jul 15, 2026
7.43
7.52
7.40
7.51
7.38
402,361,817
Jul 14, 2026
7.46
7.54
7.42
7.50
7.37
476,481,952
Jul 13, 2026
7.31
7.54
7.29
7.53
7.40
650,783,514
Jul 10, 2026
7.24
7.33
7.23
7.33
7.20
406,838,242
Jul 9, 2026
7.33
7.34
7.23
7.27
7.14
403,992,458
Jul 8, 2026
7.22
7.38
7.16
7.37
7.24
431,624,154
Jul 7, 2026
7.09
7.28
7.08
7.26
7.13
461,931,983
Jul 6, 2026
7.02
7.12
6.95
7.12
6.99
378,269,376
Jul 3, 2026
7.03
7.08
7.00
7.04
6.92
304,072,257
Jul 2, 2026
7.03
7.14
7.00
7.05
6.93
358,475,722
Jul 1, 2026
7.05
7.09
7.00
7.06
6.94
328,799,623
Jun 30, 2026
7.18
7.21
7.03
7.07
6.95
472,132,286
Jun 29, 2026
7.12
7.27
7.05
7.22
7.09
429,005,385
Jun 26, 2026
7.24
7.25
7.14
7.15
7.02
352,358,114
Jun 25, 2026
7.14
7.31
7.13
7.19
7.06
356,288,035
Jun 24, 2026
7.40
7.46
7.20
7.22
7.09
416,205,246
Jun 23, 2026
7.21
7.41
7.21
7.38
7.25
538,089,332
Jun 22, 2026
7.13
7.25
7.08
7.20
7.07
426,501,480
Jun 18, 2026
7.34
7.35
7.15
7.16
7.03
450,966,746
Jun 17, 2026
7.42
7.48
7.32
7.36
7.23
293,375,335
Jun 16, 2026
7.53
7.54
7.38
7.42
7.29
372,056,669
Jun 15, 2026
7.75
7.75
7.53
7.57
7.44
450,706,202
Jun 12, 2026
7.59
7.78
7.52
7.78
7.64
423,854,659
Jun 11, 2026
7.71
7.75
7.60
7.66
7.53
285,525,940
Jun 10, 2026
7.57
7.71
7.54
7.69
7.55
411,524,376
Jun 9, 2026
7.46
7.65
7.46
7.54
7.41
539,705,121
Jun 8, 2026
7.38
7.53
7.31
7.50
7.37
580,664,565
Jun 5, 2026
7.24
7.35
7.24
7.34
7.21
278,948,141
Jun 4, 2026
7.30
7.34
7.22
7.23
7.10
207,956,441
Jun 3, 2026
7.33
7.34
7.24
7.28
7.15
244,460,768
Jun 2, 2026
7.30
7.41
7.29
7.34
7.21
316,427,136
Jun 1, 2026
7.20
7.32
7.18
7.30
7.17
341,134,623
May 29, 2026
7.03
7.22
6.99
7.22
7.09
389,359,419
May 28, 2026
7.11
7.15
7.02
7.04
6.92
278,000,208
May 27, 2026
7.18
7.23
7.11
7.12
6.99
273,562,181
May 26, 2026
7.17
7.22
7.15
7.18
7.05
214,899,130
May 25, 2026
7.17
7.23
7.15
7.17
7.04
192,166,148
May 22, 2026
7.13
7.22
7.12
7.18
7.05
231,500,099
May 21, 2026
7.13
7.20
7.08
7.15
7.02
271,386,940
May 20, 2026
7.26
7.27
7.13
7.13
7.00
272,783,722
May 19, 2026
7.19
7.30
7.18
7.26
7.13
264,358,359
May 18, 2026
7.24
7.25
7.16
7.19
7.06
234,390,344
May 15, 2026
7.29
7.34
7.23
7.24
7.11
275,804,926
May 14, 2026
7.23
7.35
7.19
7.30
7.17
361,545,124
May 13, 2026
0.1689
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
7.34
7.34
7.22
7.23
7.10
363,536,568
May 12, 2026
7.48
7.54
7.46
7.48
7.18
279,322,238
May 11, 2026
7.46
7.49
7.40
7.47
7.17
287,090,006
May 8, 2026
7.41
7.49
7.41
7.46
7.16
243,690,484
May 7, 2026
7.36
7.46
7.32
7.39
7.10
337,154,766
May 6, 2026
7.45
7.45
7.31
7.36
7.07
382,681,585
Apr 30, 2026
7.46
7.51
7.42
7.45
7.15
302,237,113
Apr 29, 2026
7.51
7.54
7.44
7.47
7.17
267,138,558
Apr 28, 2026
7.49
7.54
7.47
7.53
7.23
167,894,472
Apr 27, 2026
7.55
7.62
7.49
7.51
7.21
214,982,736
Apr 24, 2026
7.58
7.61
7.50
7.58
7.28
204,753,387
Apr 23, 2026
7.52
7.59
7.48
7.58
7.28
233,254,885
Apr 22, 2026
7.62
7.64
7.49
7.52
7.22
220,844,527
Apr 21, 2026
7.57
7.68
7.57
7.62
7.32
248,922,962
Apr 20, 2026
7.44
7.57
7.42
7.57
7.27
239,402,442
Apr 17, 2026
7.45
7.49
7.43
7.44
7.14
162,113,554
Apr 16, 2026
7.50
7.54
7.43
7.46
7.16
227,614,243
Apr 15, 2026
7.45
7.52
7.42
7.50
7.20
223,997,632
Apr 14, 2026
7.35
7.48
7.33
7.46
7.16
222,502,681
Apr 13, 2026
7.31
7.39
7.27
7.37
7.08
229,280,948
Apr 10, 2026
7.31
7.34
7.28
7.31
7.02
199,244,899
Apr 9, 2026
7.32
7.35
7.26
7.33
7.04
253,052,541
Apr 8, 2026
7.37
7.38
7.20
7.32
7.03
453,272,819
Apr 7, 2026
7.51
7.52
7.36
7.40
7.11
241,550,420
Apr 3, 2026
7.62
7.64
7.48
7.50
7.20
245,299,029
Apr 2, 2026
7.57
7.69
7.56
7.63
7.33
275,748,282
Apr 1, 2026
7.60
7.71
7.54
7.58
7.28
330,870,374
Mar 31, 2026
7.57
7.69
7.55
7.64
7.34
391,473,536
Mar 30, 2026
7.37
7.58
7.36
7.57
7.27
371,587,575
Mar 27, 2026
7.41
7.47
7.37
7.40
7.11
279,067,565
Mar 26, 2026
7.31
7.44
7.30
7.42
7.12
263,470,756
Mar 25, 2026
7.33
7.35
7.19
7.34
7.05
337,594,544
Mar 24, 2026
7.26
7.39
7.25
7.32
7.03
376,772,907
Mar 23, 2026
7.48
7.48
7.20
7.25
6.96
502,322,937
Mar 20, 2026
7.53
7.61
7.48
7.50
7.20
391,245,436
Mar 19, 2026
7.36
7.55
7.35
7.53
7.23
560,676,394
Mar 18, 2026
7.39
7.46
7.33
7.39
7.10
379,473,038
Mar 17, 2026
7.25
7.40
7.24
7.39
7.10
364,457,286
Mar 16, 2026
7.20
7.30
7.18
7.25
6.96
306,828,268
Mar 13, 2026
7.16
7.22
7.11
7.20
6.91
303,350,193
Mar 12, 2026
7.12
7.17
7.09
7.16
6.88
252,339,748
Mar 11, 2026
7.04
7.12
7.02
7.12
6.84
237,694,618
Mar 10, 2026
7.08
7.09
7.02
7.04
6.76
271,375,199
Mar 9, 2026
7.08
7.18
7.07
7.10
6.82
334,048,067
Mar 6, 2026
7.11
7.18
7.07
7.11
6.83
216,279,734
Mar 5, 2026
7.04
7.14
7.03
7.11
6.83
264,204,918
Mar 4, 2026
7.10
7.12
7.01
7.08
6.80
378,868,061
Mar 3, 2026
6.95
7.15
6.91
7.12
6.84
570,711,679
Mar 2, 2026
6.90
6.99
6.85
6.96
6.68
373,808,728
Feb 27, 2026
6.94
6.95
6.91
6.92
6.64
243,931,526
Feb 26, 2026
7.06
7.07
6.93
6.96
6.68
367,815,271
Feb 25, 2026
7.06
7.07
7.03
7.05
6.77
219,289,428
Feb 24, 2026
7.13
7.15
7.05
7.06
6.78
296,628,020
Feb 13, 2026
7.19
7.20
7.11
7.11
6.83
317,392,508
Feb 12, 2026
7.29
7.30
7.17
7.18
6.89
353,083,680
Feb 11, 2026
7.32
7.32
7.27
7.29
7.00
138,803,118
Feb 10, 2026
7.28
7.34
7.26
7.30
7.01
194,804,763
Feb 9, 2026
7.25
7.29
7.21
7.28
6.99
203,253,025
Feb 6, 2026
7.31
7.35
7.22
7.26
6.97
251,460,124
Feb 5, 2026
7.25
7.32
7.23
7.30
7.01
310,157,513
Feb 4, 2026
7.18
7.29
7.17
7.24
6.95
308,484,394
Feb 3, 2026
7.30
7.31
7.15
7.18
6.89
449,210,785
Feb 2, 2026
7.26
7.39
7.25
7.32
7.03
541,179,108
Jan 30, 2026
7.27
7.39
7.22
7.25
6.96
460,741,381
Jan 29, 2026
7.19
7.30
7.16
7.26
6.97
438,099,607
Jan 28, 2026
7.21
7.29
7.16
7.20
6.91
456,456,322
Jan 27, 2026
7.24
7.37
7.21
7.23
6.94
469,808,053
Jan 26, 2026
7.19
7.32
7.15
7.24
6.95
455,056,572
Jan 23, 2026
7.27
7.29
7.17
7.21
6.92
377,013,409
Jan 22, 2026
7.35
7.38
7.25
7.27
6.98
388,067,394
Jan 21, 2026
7.53
7.56
7.34
7.35
7.06
474,520,755
Jan 20, 2026
7.52
7.57
7.50
7.54
7.24
302,886,281
Jan 19, 2026
7.60
7.63
7.50
7.53
7.23
329,064,004
Jan 16, 2026
7.67
7.68
7.58
7.61
7.31
340,670,636
Jan 15, 2026
7.68
7.74
7.66
7.68
7.37
287,026,679
Jan 14, 2026
7.79
7.79
7.68
7.69
7.38
390,138,294
Jan 13, 2026
7.75
7.85
7.74
7.81
7.50
365,192,509
Jan 12, 2026
7.70
7.77
7.65
7.74
7.43
292,385,221
Jan 9, 2026
7.69
7.72
7.64
7.71
7.40
241,092,986
Jan 8, 2026
7.74
7.74
7.65
7.69
7.38
291,913,967
Jan 7, 2026
7.78
7.79
7.70
7.75
7.44
329,789,579
Jan 6, 2026
7.81
7.81
7.76
7.80
7.49
259,577,011
Jan 5, 2026
7.91
7.94
7.76
7.82
7.51
425,414,468
Dec 31, 2025
7.83
7.96
7.83
7.93
7.61
286,652,775
Dec 30, 2025
7.84
7.87
7.79
7.85
7.54
208,754,643
Dec 29, 2025
7.81
7.90
7.77
7.87
7.56
270,638,611
Dec 26, 2025
7.84
7.86
7.79
7.81
7.50
150,069,730
Dec 25, 2025
7.90
7.91
7.83
7.86
7.55
165,519,023
Dec 24, 2025
7.92
7.96
7.88
7.91
7.60
173,667,076
Dec 23, 2025
7.89
7.95
7.87
7.92
7.60
200,056,954
Dec 22, 2025
7.86
7.91
7.83
7.89
7.58
166,891,534
Dec 19, 2025
7.96
7.98
7.86
7.88
7.57
235,588,226
Dec 18, 2025
7.81
8.00
7.79
7.99
7.67
241,748,413
Dec 17, 2025
7.78
7.87
7.75
7.81
7.50
220,686,117
Dec 16, 2025
7.81
7.83
7.73
7.79
7.48
193,438,893
Dec 15, 2025
0.1414
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
7.82
7.86
7.77
7.81
7.50
250,971,265
Dec 12, 2025
7.97
7.98
7.84
7.97
7.52
519,110,533
Dec 11, 2025
7.95
8.00
7.90
8.00
7.55
262,175,952
Dec 10, 2025
8.09
8.12
7.92
7.94
7.49
308,417,560
Dec 9, 2025
8.01
8.15
7.98
8.10
7.64
265,490,103
Dec 8, 2025
7.99
8.04
7.95
7.99
7.54
213,082,015
Dec 5, 2025
8.04
8.10
7.95
7.99
7.54
246,147,254
Dec 4, 2025
8.07
8.09
8.02
8.05
7.59
149,101,162
Dec 3, 2025
8.06
8.15
8.03
8.05
7.59
221,258,490
Dec 2, 2025
8.09
8.12
8.02
8.09
7.63
214,518,991
Dec 1, 2025
8.05
8.11
8.02
8.09
7.63
265,260,863
Nov 28, 2025
8.15
8.17
8.08
8.11
7.65
208,401,567
Nov 27, 2025
8.15
8.19
8.06
8.16
7.70
234,412,223
Nov 26, 2025
8.31
8.38
8.15
8.16
7.70
331,041,956
Nov 25, 2025
8.18
8.32
8.13
8.31
7.84
305,542,994
Nov 24, 2025
8.20
8.26
8.12
8.20
7.73
348,919,016
Nov 21, 2025
8.28
8.38
8.22
8.25
7.78
464,444,666
Nov 20, 2025
8.21
8.40
8.18
8.27
7.80
359,487,746
Nov 19, 2025
8.20
8.32
8.17
8.23
7.76
234,428,313
Nov 18, 2025
8.14
8.25
8.11
8.20
7.73
217,595,965
Nov 17, 2025
8.25
8.26
8.11
8.17
7.71
258,276,810
Nov 14, 2025
8.23
8.38
8.22
8.25
7.78
306,335,129
Nov 13, 2025
8.21
8.24
8.08
8.21
7.74
290,137,915
Nov 12, 2025
8.16
8.32
8.15
8.19
7.72
359,289,795
Nov 11, 2025
8.10
8.17
8.07
8.16
7.70
191,740,104
Nov 10, 2025
8.02
8.13
7.98
8.12
7.66
223,291,315
Nov 7, 2025
8.09
8.16
8.02
8.05
7.59
280,161,358
Nov 6, 2025
8.12
8.15
8.06
8.09
7.63
300,975,800
Nov 5, 2025
8.17
8.21
8.09
8.14
7.68
394,153,630
Nov 4, 2025
7.89
8.14
7.89
8.13
7.67
441,097,605
Nov 3, 2025
7.79
7.94
7.78
7.90
7.45
342,073,424
Oct 31, 2025
7.87
7.87
7.67
7.78
7.34
369,325,324
Oct 30, 2025
7.83
7.90
7.78
7.84
7.39
278,716,126
