Canada markets close in 5 hours 38 minutes

Industrial and Commercial Bank of China Limited (601398.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
4.9200-0.0400 (-0.81%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 20204.96004.98004.91004.92004.9200210,764,327
Oct. 29, 20204.97004.98004.95004.96004.9600167,446,150
Oct. 28, 20205.02005.03004.98005.00005.0000182,063,873
Oct. 27, 20205.01005.04005.00005.03005.0300159,795,896
Oct. 26, 20205.06005.07005.01005.02005.0200179,783,563
Oct. 23, 20205.05005.08005.03005.06005.0600235,615,563
Oct. 22, 20205.05005.07005.02005.06005.0600191,063,454
Oct. 21, 20204.98005.07004.95005.05005.0500325,876,182
Oct. 20, 20205.01005.01004.95004.98004.9800240,689,629
Oct. 19, 20204.99005.08004.98005.02005.0200345,816,276
Oct. 16, 20204.92005.02004.92004.99004.9900500,955,753
Oct. 15, 20204.92004.95004.90004.93004.9300201,150,932
Oct. 14, 20204.92004.93004.91004.92004.9200139,071,928
Oct. 13, 20204.95004.96004.91004.92004.9200166,735,379
Oct. 12, 20204.92004.97004.91004.96004.9600252,543,847
Oct. 09, 20204.94004.94004.91004.91004.9100126,605,222
Sep. 30, 20204.92004.95004.91004.92004.9200151,234,271
Sep. 29, 20204.93004.95004.91004.91004.9100115,613,449
Sep. 28, 20204.90004.94004.88004.94004.9400163,464,701
Sep. 25, 20204.90004.91004.88004.89004.8900108,001,750
Sep. 24, 20204.91004.92004.88004.90004.9000126,596,512
Sep. 23, 20204.93004.94004.91004.92004.9200100,583,616
Sep. 22, 20204.95004.96004.92004.93004.9300109,705,020
Sep. 21, 20204.97004.99004.94004.96004.9600121,766,522
Sep. 18, 20204.95004.98004.93004.98004.9800260,734,428
Sep. 17, 20204.94004.95004.92004.94004.9400120,886,368
Sep. 16, 20204.92004.94004.90004.94004.9400107,615,627
Sep. 15, 20204.92004.93004.91004.92004.920082,808,103
Sep. 14, 20204.93004.94004.91004.93004.9300102,757,121
Sep. 11, 20204.90004.95004.90004.93004.9300149,430,213
Sep. 10, 20204.94004.95004.90004.91004.9100144,437,836
Sep. 09, 20204.93004.95004.92004.94004.9400161,334,069
Sep. 08, 20204.90004.96004.89004.95004.9500197,704,582
Sep. 07, 20204.89004.92004.88004.90004.9000152,562,738
Sep. 04, 20204.89004.91004.88004.90004.9000140,939,398
Sep. 03, 20204.93004.94004.89004.91004.9100183,967,179
Sep. 02, 20204.96004.96004.92004.92004.9200272,900,852
Sep. 01, 20204.96004.97004.94004.96004.9600156,648,375
Aug. 31, 20204.99005.01004.96004.96004.9600257,149,738
Aug. 28, 20204.96005.01004.96005.00005.0000210,367,849
Aug. 27, 20204.97004.98004.96004.97004.9700141,665,658
Aug. 26, 20205.00005.00004.97004.98004.9800151,462,246
Aug. 25, 20205.00005.01004.98005.00005.0000154,898,745
Aug. 24, 20205.01005.02004.99004.99004.9900120,078,607
Aug. 21, 20205.01005.02004.99005.01005.0100126,975,683
Aug. 20, 20205.02005.03004.99005.00005.0000164,245,323
Aug. 19, 20205.06005.07005.03005.03005.0300163,005,140
Aug. 18, 20205.09005.09005.04005.05005.0500237,195,504
Aug. 17, 20205.02005.11005.02005.09005.0900548,693,326
Aug. 14, 20204.98005.02004.97005.02005.0200208,584,453
Aug. 13, 20204.98005.00004.97004.98004.9800116,382,932
Aug. 12, 20204.97004.99004.96004.99004.9900225,612,404
Aug. 11, 20204.98005.02004.97004.98004.9800276,724,552
Aug. 10, 20204.97005.00004.96004.99004.9900200,986,917
Aug. 07, 20205.01005.01004.97004.98004.9800192,143,281
Aug. 06, 20205.01005.03004.98005.02005.0200209,927,052
Aug. 05, 20205.02005.03004.99005.00005.0000205,232,006
Aug. 04, 20204.99005.07004.97005.05005.0500401,220,469
Aug. 03, 20204.98005.00004.96004.98004.9800244,686,781
Jul. 31, 20204.97005.01004.95004.96004.9600254,967,287
Jul. 30, 20205.02005.02004.98004.98004.9800153,782,861
Jul. 29, 20204.97005.02004.93005.02005.0200275,856,664
Jul. 28, 20204.99005.00004.96004.98004.9800174,844,591
Jul. 27, 20204.98005.00004.95004.97004.9700217,634,490
Jul. 24, 20205.03005.03004.96004.98004.9800363,761,006
Jul. 23, 20205.07005.08005.02005.03005.0300371,484,863
Jul. 22, 20205.10005.14005.07005.09005.0900292,661,107
Jul. 21, 20205.13005.13005.09005.10005.1000226,253,759
Jul. 20, 20205.07005.14005.05005.13005.1300386,592,363
Jul. 17, 20205.06005.08005.03005.06005.0600297,529,798
Jul. 16, 20205.08005.13005.05005.06005.0600492,285,809
Jul. 15, 20205.16005.18005.07005.08005.0800461,149,414
Jul. 14, 20205.19005.20005.13005.14005.1400463,922,050
Jul. 13, 20205.20005.25005.16005.21005.2100608,928,410
Jul. 10, 20205.36005.37005.20005.22005.2200626,079,327
Jul. 09, 20205.43005.45005.35005.38005.3800569,342,048
Jul. 08, 20205.52005.59005.38005.47005.4700613,051,056
Jul. 07, 20205.67005.85005.56005.56005.5600622,456,480
Jul. 06, 20205.20005.61005.19005.60005.6000746,359,638
Jul. 03, 20205.06005.18005.06005.16005.1600349,460,778
Jul. 02, 20204.98005.07004.96005.06005.0600333,639,508
Jul. 01, 20204.98004.99004.92004.99004.9900195,342,430
Jun. 30, 20205.00005.03004.96004.98004.9800213,559,908
Jun. 30, 20200.2628 Dividend
Jun. 29, 20205.28005.31005.20005.25004.9872300,096,304
Jun. 24, 20205.15005.24005.14005.22004.9587194,172,776
Jun. 23, 20205.16005.16005.12005.14004.8827179,893,542
Jun. 22, 20205.20005.22005.16005.16004.9017156,983,957
Jun. 19, 20205.18005.21005.15005.20004.9397173,636,988
Jun. 18, 20205.21005.22005.16005.19004.9302210,965,506
Jun. 17, 20205.28005.30005.25005.26004.996787,984,468
Jun. 16, 20205.27005.31005.26005.30005.0347123,037,983
Jun. 15, 20205.24005.31005.23005.24004.9777216,077,601
Jun. 12, 20205.23005.32005.20005.22004.9587379,726,025
Jun. 11, 20205.27005.30005.24005.27005.0062201,954,547
Jun. 10, 20205.27005.28005.25005.27005.0062130,116,167
Jun. 09, 20205.24005.28005.23005.26004.9967117,261,021
Jun. 08, 20205.22005.26005.20005.24004.9777170,929,414
Jun. 05, 20205.19005.22005.16005.21004.9492109,865,757
Jun. 04, 20205.20005.21005.17005.18004.920776,394,115
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...