Industrial and Commercial Bank of China Limited (601398.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.49 | 5.54 | 5.39 | 5.40 | 5.40 | 471,033,131 |
| Apr 25, 2024 | 5.48 | 5.50 | 5.45 | 5.49 | 5.49 | 165,074,556 |
| Apr 24, 2024 | 5.50 | 5.52 | 5.46 | 5.47 | 5.47 | 236,025,975 |
| Apr 23, 2024 | 5.49 | 5.58 | 5.46 | 5.50 | 5.50 | 330,912,967 |
| Apr 22, 2024 | 5.57 | 5.64 | 5.47 | 5.48 | 5.48 | 327,521,249 |
| Apr 19, 2024 | 5.50 | 5.59 | 5.50 | 5.55 | 5.55 | 255,940,597 |
| Apr 18, 2024 | 5.49 | 5.63 | 5.48 | 5.52 | 5.52 | 387,972,759 |
| Apr 17, 2024 | 5.45 | 5.52 | 5.39 | 5.50 | 5.50 | 332,204,161 |
| Apr 16, 2024 | 5.42 | 5.50 | 5.38 | 5.47 | 5.47 | 400,069,253 |
| Apr 15, 2024 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 401,243,940 |
| Apr 12, 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | 248,394,369 |
| Apr 11, 2024 | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | 200,263,755 |
| Apr 10, 2024 | 5.34 | 5.39 | 5.32 | 5.34 | 5.34 | 244,947,247 |
| Apr 09, 2024 | 5.40 | 5.44 | 5.32 | 5.33 | 5.33 | 313,915,016 |
| Apr 08, 2024 | 5.33 | 5.41 | 5.31 | 5.40 | 5.40 | 307,046,883 |
| Apr 03, 2024 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | 218,224,133 |
| Apr 02, 2024 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | 314,250,134 |
| Apr 01, 2024 | 5.28 | 5.32 | 5.27 | 5.29 | 5.29 | 201,919,927 |
| Mar 29, 2024 | 5.25 | 5.33 | 5.23 | 5.28 | 5.28 | 159,204,013 |
| Mar 28, 2024 | 5.34 | 5.35 | 5.22 | 5.25 | 5.25 | 397,889,768 |
| Mar 27, 2024 | 5.32 | 5.39 | 5.30 | 5.36 | 5.36 | 290,707,855 |
| Mar 26, 2024 | 5.29 | 5.33 | 5.26 | 5.33 | 5.33 | 243,359,624 |
| Mar 25, 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.29 | 237,408,100 |
| Mar 22, 2024 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 265,784,434 |
| Mar 21, 2024 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | 205,106,253 |
| Mar 20, 2024 | 5.15 | 5.22 | 5.12 | 5.20 | 5.20 | 245,397,599 |
| Mar 19, 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | 202,804,619 |
| Mar 18, 2024 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | 191,173,451 |
| Mar 15, 2024 | 5.19 | 5.24 | 5.19 | 5.21 | 5.21 | 225,861,420 |
| Mar 14, 2024 | 5.16 | 5.23 | 5.14 | 5.19 | 5.19 | 241,311,421 |
| Mar 13, 2024 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | 300,360,721 |
| Mar 12, 2024 | 5.36 | 5.36 | 5.19 | 5.20 | 5.20 | 511,714,772 |
| Mar 11, 2024 | 5.38 | 5.39 | 5.33 | 5.37 | 5.37 | 224,302,648 |
| Mar 08, 2024 | 5.37 | 5.40 | 5.34 | 5.39 | 5.39 | 247,200,399 |
| Mar 07, 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.38 | 307,459,409 |
| Mar 06, 2024 | 5.45 | 5.49 | 5.35 | 5.35 | 5.35 | 352,787,155 |
| Mar 05, 2024 | 5.32 | 5.48 | 5.30 | 5.46 | 5.46 | 429,846,712 |
| Mar 04, 2024 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | 255,757,275 |
| Mar 01, 2024 | 5.32 | 5.35 | 5.29 | 5.34 | 5.34 | 247,751,146 |
| Feb 29, 2024 | 5.31 | 5.36 | 5.30 | 5.33 | 5.33 | 252,077,765 |
| Feb 28, 2024 | 5.30 | 5.37 | 5.23 | 5.33 | 5.33 | 380,609,395 |
| Feb 27, 2024 | 5.30 | 5.36 | 5.25 | 5.30 | 5.30 | 294,099,947 |
| Feb 26, 2024 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | 367,717,860 |
| Feb 23, 2024 | 5.41 | 5.52 | 5.41 | 5.48 | 5.48 | 358,318,546 |
| Feb 22, 2024 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | 223,127,868 |
| Feb 21, 2024 | 5.34 | 5.47 | 5.33 | 5.41 | 5.41 | 346,734,893 |
| Feb 20, 2024 | 5.27 | 5.36 | 5.23 | 5.35 | 5.35 | 305,978,096 |
| Feb 19, 2024 | 5.16 | 5.28 | 5.10 | 5.27 | 5.27 | 479,714,386 |
| Feb 08, 2024 | 5.16 | 5.17 | 5.09 | 5.16 | 5.16 | 465,369,343 |
| Feb 07, 2024 | 5.31 | 5.31 | 5.08 | 5.23 | 5.23 | 775,335,496 |
| Feb 06, 2024 | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | 564,913,691 |
| Feb 05, 2024 | 5.17 | 5.30 | 5.16 | 5.29 | 5.29 | 615,938,832 |
| Feb 02, 2024 | 5.14 | 5.20 | 5.09 | 5.17 | 5.17 | 407,597,819 |
| Feb 01, 2024 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | 299,371,509 |
| Jan 31, 2024 | 5.12 | 5.19 | 5.10 | 5.17 | 5.17 | 296,385,863 |
| Jan 30, 2024 | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | 291,481,662 |
| Jan 29, 2024 | 5.08 | 5.20 | 5.08 | 5.16 | 5.16 | 384,404,139 |
| Jan 26, 2024 | 5.01 | 5.11 | 4.99 | 5.09 | 5.09 | 389,936,754 |
| Jan 25, 2024 | 4.98 | 5.05 | 4.97 | 5.01 | 5.01 | 343,758,376 |
| Jan 24, 2024 | 4.90 | 4.98 | 4.88 | 4.97 | 4.97 | 334,847,464 |
| Jan 23, 2024 | 4.89 | 4.92 | 4.84 | 4.89 | 4.89 | 310,748,810 |
| Jan 22, 2024 | 4.87 | 4.94 | 4.86 | 4.89 | 4.89 | 442,063,513 |
| Jan 19, 2024 | 4.83 | 4.89 | 4.79 | 4.89 | 4.89 | 386,721,535 |
| Jan 18, 2024 | 4.83 | 4.88 | 4.72 | 4.85 | 4.85 | 523,277,295 |
| Jan 17, 2024 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | 276,631,705 |
| Jan 16, 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.89 | 248,039,913 |
| Jan 15, 2024 | 4.80 | 4.86 | 4.79 | 4.86 | 4.86 | 181,048,290 |
| Jan 12, 2024 | 4.77 | 4.83 | 4.76 | 4.81 | 4.81 | 230,066,493 |
| Jan 11, 2024 | 4.84 | 4.85 | 4.77 | 4.78 | 4.78 | 330,666,851 |
| Jan 10, 2024 | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | 234,243,492 |
| Jan 09, 2024 | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | 225,734,456 |
| Jan 08, 2024 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 325,225,728 |
| Jan 05, 2024 | 4.89 | 4.94 | 4.86 | 4.87 | 4.87 | 286,074,720 |
| Jan 04, 2024 | 4.84 | 4.90 | 4.83 | 4.89 | 4.89 | 286,567,559 |
| Jan 03, 2024 | 4.79 | 4.85 | 4.78 | 4.84 | 4.84 | 248,895,427 |
| Jan 02, 2024 | 4.78 | 4.83 | 4.77 | 4.79 | 4.79 | 207,181,111 |
| Dec 29, 2023 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | 180,047,763 |
| Dec 28, 2023 | 4.83 | 4.85 | 4.77 | 4.77 | 4.77 | 346,516,202 |
| Dec 27, 2023 | 4.82 | 4.84 | 4.78 | 4.83 | 4.83 | 184,318,820 |
| Dec 26, 2023 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 148,737,176 |
| Dec 25, 2023 | 4.77 | 4.81 | 4.77 | 4.80 | 4.80 | 109,480,935 |
| Dec 22, 2023 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | 221,855,554 |
| Dec 21, 2023 | 4.78 | 4.80 | 4.73 | 4.79 | 4.79 | 246,534,466 |
| Dec 20, 2023 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | 221,981,982 |
| Dec 19, 2023 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 175,394,013 |
| Dec 18, 2023 | 4.73 | 4.80 | 4.71 | 4.77 | 4.77 | 238,076,215 |
| Dec 15, 2023 | 4.77 | 4.79 | 4.73 | 4.73 | 4.73 | 195,390,487 |
| Dec 14, 2023 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | 152,173,810 |
| Dec 13, 2023 | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | 249,030,427 |
| Dec 12, 2023 | 4.72 | 4.80 | 4.70 | 4.79 | 4.79 | 276,903,714 |
| Dec 11, 2023 | 4.72 | 4.75 | 4.65 | 4.73 | 4.73 | 279,616,194 |
| Dec 08, 2023 | 4.74 | 4.77 | 4.72 | 4.73 | 4.73 | 198,378,401 |
| Dec 07, 2023 | 4.70 | 4.75 | 4.68 | 4.73 | 4.73 | 234,775,811 |
| Dec 06, 2023 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 295,296,499 |
| Dec 05, 2023 | 4.80 | 4.81 | 4.76 | 4.76 | 4.76 | 198,198,879 |
| Dec 04, 2023 | 4.81 | 4.83 | 4.80 | 4.80 | 4.80 | 153,186,134 |
| Dec 01, 2023 | 4.80 | 4.83 | 4.79 | 4.81 | 4.81 | 250,046,651 |
| Nov 30, 2023 | 4.77 | 4.81 | 4.76 | 4.81 | 4.81 | 214,640,258 |
| Nov 29, 2023 | 4.78 | 4.79 | 4.76 | 4.77 | 4.77 | 160,800,736 |
| Nov 28, 2023 | 4.78 | 4.80 | 4.77 | 4.79 | 4.79 | 133,351,104 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.