Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,892.07 +15.02 (+0.19%) Bitcoin USD
64,555.65 +569.06 (+0.89%) CMC Crypto 200
1,373.68 +61.06 (+4.88%)
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:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.50 | 5.59 | 5.50 | 5.55 | 5.55 | 255,940,597 |
| 18 Apr 2024 | 5.49 | 5.63 | 5.48 | 5.52 | 5.52 | 387,972,759 |
| 17 Apr 2024 | 5.45 | 5.52 | 5.39 | 5.50 | 5.50 | 332,204,161 |
| 16 Apr 2024 | 5.42 | 5.50 | 5.38 | 5.47 | 5.47 | 400,069,253 |
| 15 Apr 2024 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 401,243,940 |
| 12 Apr 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.32 | 248,394,369 |
| 11 Apr 2024 | 5.32 | 5.34 | 5.27 | 5.32 | 5.32 | 200,263,755 |
| 10 Apr 2024 | 5.34 | 5.39 | 5.32 | 5.34 | 5.34 | 244,947,247 |
| 09 Apr 2024 | 5.40 | 5.44 | 5.32 | 5.33 | 5.33 | 313,915,016 |
| 08 Apr 2024 | 5.33 | 5.41 | 5.31 | 5.40 | 5.40 | 307,046,883 |
| 03 Apr 2024 | 5.34 | 5.36 | 5.30 | 5.33 | 5.33 | 218,224,133 |
| 02 Apr 2024 | 5.29 | 5.36 | 5.28 | 5.34 | 5.34 | 314,250,134 |
| 01 Apr 2024 | 5.28 | 5.32 | 5.27 | 5.29 | 5.29 | 201,919,927 |
| 29 Mar 2024 | 5.25 | 5.33 | 5.23 | 5.28 | 5.28 | 159,204,013 |
| 28 Mar 2024 | 5.34 | 5.35 | 5.22 | 5.25 | 5.25 | 397,889,768 |
| 27 Mar 2024 | 5.32 | 5.39 | 5.30 | 5.36 | 5.36 | 290,707,855 |
| 26 Mar 2024 | 5.29 | 5.33 | 5.26 | 5.33 | 5.33 | 243,359,624 |
| 25 Mar 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.29 | 237,408,100 |
| 22 Mar 2024 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 265,784,434 |
| 21 Mar 2024 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | 205,106,253 |
| 20 Mar 2024 | 5.15 | 5.22 | 5.12 | 5.20 | 5.20 | 245,397,599 |
| 19 Mar 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 5.15 | 202,804,619 |
| 18 Mar 2024 | 5.21 | 5.22 | 5.17 | 5.18 | 5.18 | 191,173,451 |
| 15 Mar 2024 | 5.19 | 5.24 | 5.19 | 5.21 | 5.21 | 225,861,420 |
| 14 Mar 2024 | 5.16 | 5.23 | 5.14 | 5.19 | 5.19 | 241,311,421 |
| 13 Mar 2024 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | 300,360,721 |
| 12 Mar 2024 | 5.36 | 5.36 | 5.19 | 5.20 | 5.20 | 511,714,772 |
| 11 Mar 2024 | 5.38 | 5.39 | 5.33 | 5.37 | 5.37 | 224,302,648 |
| 08 Mar 2024 | 5.37 | 5.40 | 5.34 | 5.39 | 5.39 | 247,200,399 |
| 07 Mar 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.38 | 307,459,409 |
| 06 Mar 2024 | 5.45 | 5.49 | 5.35 | 5.35 | 5.35 | 352,787,155 |
| 05 Mar 2024 | 5.32 | 5.48 | 5.30 | 5.46 | 5.46 | 429,846,712 |
| 04 Mar 2024 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | 255,757,275 |
| 01 Mar 2024 | 5.32 | 5.35 | 5.29 | 5.34 | 5.34 | 247,751,146 |
| 29 Feb 2024 | 5.31 | 5.36 | 5.30 | 5.33 | 5.33 | 252,077,765 |
| 28 Feb 2024 | 5.30 | 5.37 | 5.23 | 5.33 | 5.33 | 380,609,395 |
| 27 Feb 2024 | 5.30 | 5.36 | 5.25 | 5.30 | 5.30 | 294,099,947 |
| 26 Feb 2024 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | 367,717,860 |
| 23 Feb 2024 | 5.41 | 5.52 | 5.41 | 5.48 | 5.48 | 358,318,546 |
| 22 Feb 2024 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | 223,127,868 |
| 21 Feb 2024 | 5.34 | 5.47 | 5.33 | 5.41 | 5.41 | 346,734,893 |
| 20 Feb 2024 | 5.27 | 5.36 | 5.23 | 5.35 | 5.35 | 305,978,096 |
| 19 Feb 2024 | 5.16 | 5.28 | 5.10 | 5.27 | 5.27 | 479,714,386 |
| 08 Feb 2024 | 5.16 | 5.17 | 5.09 | 5.16 | 5.16 | 465,369,343 |
| 07 Feb 2024 | 5.31 | 5.31 | 5.08 | 5.23 | 5.23 | 775,335,496 |
| 06 Feb 2024 | 5.29 | 5.38 | 5.27 | 5.32 | 5.32 | 564,913,691 |
| 05 Feb 2024 | 5.17 | 5.30 | 5.16 | 5.29 | 5.29 | 615,938,832 |
| 02 Feb 2024 | 5.14 | 5.20 | 5.09 | 5.17 | 5.17 | 407,597,819 |
| 01 Feb 2024 | 5.15 | 5.20 | 5.13 | 5.14 | 5.14 | 299,371,509 |
| 31 Jan 2024 | 5.12 | 5.19 | 5.10 | 5.17 | 5.17 | 296,385,863 |
| 30 Jan 2024 | 5.14 | 5.18 | 5.09 | 5.13 | 5.13 | 291,481,662 |
| 29 Jan 2024 | 5.08 | 5.20 | 5.08 | 5.16 | 5.16 | 384,404,139 |
| 26 Jan 2024 | 5.01 | 5.11 | 4.99 | 5.09 | 5.09 | 389,936,754 |
| 25 Jan 2024 | 4.98 | 5.05 | 4.97 | 5.01 | 5.01 | 343,758,376 |
| 24 Jan 2024 | 4.90 | 4.98 | 4.88 | 4.97 | 4.97 | 334,847,464 |
| 23 Jan 2024 | 4.89 | 4.92 | 4.84 | 4.89 | 4.89 | 310,748,810 |
| 22 Jan 2024 | 4.87 | 4.94 | 4.86 | 4.89 | 4.89 | 442,063,513 |
| 19 Jan 2024 | 4.83 | 4.89 | 4.79 | 4.89 | 4.89 | 386,721,535 |
| 18 Jan 2024 | 4.83 | 4.88 | 4.72 | 4.85 | 4.85 | 523,277,295 |
| 17 Jan 2024 | 4.88 | 4.90 | 4.84 | 4.84 | 4.84 | 276,631,705 |
| 16 Jan 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.89 | 248,039,913 |
| 15 Jan 2024 | 4.80 | 4.86 | 4.79 | 4.86 | 4.86 | 181,048,290 |
| 12 Jan 2024 | 4.77 | 4.83 | 4.76 | 4.81 | 4.81 | 230,066,493 |
| 11 Jan 2024 | 4.84 | 4.85 | 4.77 | 4.78 | 4.78 | 330,666,851 |
| 10 Jan 2024 | 4.87 | 4.91 | 4.83 | 4.85 | 4.85 | 234,243,492 |
| 09 Jan 2024 | 4.88 | 4.89 | 4.83 | 4.88 | 4.88 | 225,734,456 |
| 08 Jan 2024 | 4.87 | 4.91 | 4.85 | 4.88 | 4.88 | 325,225,728 |
| 05 Jan 2024 | 4.89 | 4.94 | 4.86 | 4.87 | 4.87 | 286,074,720 |
| 04 Jan 2024 | 4.84 | 4.90 | 4.83 | 4.89 | 4.89 | 286,567,559 |
| 03 Jan 2024 | 4.79 | 4.85 | 4.78 | 4.84 | 4.84 | 248,895,427 |
| 02 Jan 2024 | 4.78 | 4.83 | 4.77 | 4.79 | 4.79 | 207,181,111 |
| 29 Dec 2023 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | 180,047,763 |
| 28 Dec 2023 | 4.83 | 4.85 | 4.77 | 4.77 | 4.77 | 346,516,202 |
| 27 Dec 2023 | 4.82 | 4.84 | 4.78 | 4.83 | 4.83 | 184,318,820 |
| 26 Dec 2023 | 4.80 | 4.82 | 4.79 | 4.82 | 4.82 | 148,737,176 |
| 25 Dec 2023 | 4.77 | 4.81 | 4.77 | 4.80 | 4.80 | 109,480,935 |
| 22 Dec 2023 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | 221,855,554 |
| 21 Dec 2023 | 4.78 | 4.80 | 4.73 | 4.79 | 4.79 | 246,534,466 |
| 20 Dec 2023 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | 221,981,982 |
| 19 Dec 2023 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | 175,394,013 |
| 18 Dec 2023 | 4.73 | 4.80 | 4.71 | 4.77 | 4.77 | 238,076,215 |
| 15 Dec 2023 | 4.77 | 4.79 | 4.73 | 4.73 | 4.73 | 195,390,487 |
| 14 Dec 2023 | 4.79 | 4.81 | 4.76 | 4.77 | 4.77 | 152,173,810 |
| 13 Dec 2023 | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | 249,030,427 |
| 12 Dec 2023 | 4.72 | 4.80 | 4.70 | 4.79 | 4.79 | 276,903,714 |
| 11 Dec 2023 | 4.72 | 4.75 | 4.65 | 4.73 | 4.73 | 279,616,194 |
| 08 Dec 2023 | 4.74 | 4.77 | 4.72 | 4.73 | 4.73 | 198,378,401 |
| 07 Dec 2023 | 4.70 | 4.75 | 4.68 | 4.73 | 4.73 | 234,775,811 |
| 06 Dec 2023 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 295,296,499 |
| 05 Dec 2023 | 4.80 | 4.81 | 4.76 | 4.76 | 4.76 | 198,198,879 |
| 04 Dec 2023 | 4.81 | 4.83 | 4.80 | 4.80 | 4.80 | 153,186,134 |
| 01 Dec 2023 | 4.80 | 4.83 | 4.79 | 4.81 | 4.81 | 250,046,651 |
| 30 Nov 2023 | 4.77 | 4.81 | 4.76 | 4.81 | 4.81 | 214,640,258 |
| 29 Nov 2023 | 4.78 | 4.79 | 4.76 | 4.77 | 4.77 | 160,800,736 |
| 28 Nov 2023 | 4.78 | 4.80 | 4.77 | 4.79 | 4.79 | 133,351,104 |
| 27 Nov 2023 | 4.79 | 4.80 | 4.75 | 4.78 | 4.78 | 218,371,003 |
| 24 Nov 2023 | 4.80 | 4.82 | 4.79 | 4.80 | 4.80 | 186,232,446 |
| 23 Nov 2023 | 4.81 | 4.81 | 4.77 | 4.80 | 4.80 | 171,301,515 |
| 22 Nov 2023 | 4.80 | 4.83 | 4.79 | 4.80 | 4.80 | 142,623,261 |
| 21 Nov 2023 | 4.81 | 4.84 | 4.80 | 4.81 | 4.81 | 185,578,621 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.