Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

7.01
-0.26
(-3.58%)
At close: April 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.227.236.977.017.01644,997,131
Apr 29, 20257.307.337.247.277.27217,973,789
Apr 28, 20257.227.347.227.297.29285,376,580
Apr 25, 20257.257.317.177.217.21232,601,976
Apr 24, 20257.097.297.097.247.24357,610,870
Apr 23, 20257.147.177.077.117.11256,977,281
Apr 22, 20257.057.167.047.157.15299,787,096
Apr 21, 20257.137.257.057.057.05374,298,383
Apr 18, 20257.047.177.037.147.14388,434,530
Apr 17, 20257.057.086.967.057.05263,918,835
Apr 16, 20256.967.066.937.067.06413,240,227
Apr 15, 20256.876.976.866.966.96384,179,013
Apr 14, 20256.786.906.776.876.87439,404,222
Apr 11, 20256.766.806.726.806.80347,554,477
Apr 10, 20256.806.806.736.756.75401,337,508
Apr 9, 20256.796.896.746.806.80566,168,770
Apr 8, 20256.706.846.686.826.82671,267,831
Apr 7, 20256.806.826.606.766.76849,156,726
Apr 3, 20256.826.906.826.896.89306,166,881
Apr 2, 20256.796.866.786.856.85309,974,434
Apr 1, 20256.876.906.786.806.80428,429,119
Mar 31, 20256.886.946.806.896.89407,133,779
Mar 28, 20256.866.886.836.886.88212,838,148
Mar 27, 20256.826.896.826.876.87258,027,810
Mar 26, 20256.866.886.816.836.83233,780,088
Mar 25, 20256.836.876.816.856.85231,805,672
Mar 24, 20256.766.856.766.826.82306,040,169
Mar 21, 20256.826.856.756.766.76308,799,123
Mar 20, 20256.876.926.816.846.84300,845,241
Mar 19, 20256.816.886.806.876.87303,269,420
Mar 18, 20256.836.846.776.806.80236,952,810
Mar 17, 20256.756.836.746.816.81358,619,828
Mar 14, 20256.726.816.726.756.75489,072,129
Mar 13, 20256.726.776.706.736.73257,295,017
Mar 12, 20256.766.776.706.726.72317,770,218
Mar 11, 20256.726.786.726.786.78268,000,241
Mar 10, 20256.796.806.726.746.74324,211,647
Mar 7, 20256.836.856.796.806.80322,375,578
Mar 6, 20256.856.866.796.836.83365,671,205
Mar 5, 20256.776.906.736.876.87459,912,360
Mar 4, 20256.826.846.786.786.78343,656,171
Mar 3, 20256.876.896.786.856.85396,401,925
Feb 28, 20256.906.986.876.876.87431,589,620
Feb 27, 20256.866.956.766.936.93439,190,234
Feb 26, 20256.866.946.846.886.88329,370,010
Feb 25, 20256.896.936.836.866.86313,984,475
Feb 24, 20256.906.946.826.896.89437,330,985
Feb 21, 20257.067.076.916.936.93577,209,800
Feb 20, 20257.047.097.007.087.08251,326,656
Feb 19, 20257.087.127.037.057.05322,072,343
Feb 18, 20256.957.146.947.097.09397,512,135
Feb 17, 20256.987.006.916.966.96271,346,003
Feb 14, 20256.967.006.906.996.99253,157,791
Feb 13, 20256.896.996.876.966.96294,524,426
Feb 12, 20256.816.926.736.906.90325,781,148
Feb 11, 20256.686.826.686.826.82394,195,410
Feb 10, 20256.666.746.646.676.67311,926,833
Feb 7, 20256.676.696.616.696.69367,643,900
Feb 6, 20256.706.766.656.696.69264,423,725
Feb 5, 20256.826.846.686.696.69330,540,617
Jan 27, 20256.686.856.686.826.82371,866,219
Jan 24, 20256.676.726.576.676.67328,205,211
Jan 23, 20256.486.696.486.666.66544,682,003
Jan 22, 20256.546.566.406.446.44411,169,363
Jan 21, 20256.586.616.526.556.55215,743,537
Jan 20, 20256.626.636.566.576.57227,362,256
Jan 17, 20256.676.706.606.616.61278,134,635
Jan 16, 20256.646.696.576.686.68267,468,138
Jan 15, 20256.606.736.586.636.63307,598,274
Jan 14, 20256.596.656.566.616.61341,885,264
Jan 13, 20256.666.676.496.606.60330,603,282
Jan 10, 20256.726.746.606.676.67262,025,788
Jan 9, 20256.766.776.666.716.71236,723,419
Jan 8, 20256.696.846.676.766.76399,684,284
Jan 7, 2025 0.1434 Dividend
Jan 7, 20256.616.716.566.696.69382,021,777
Jan 6, 20256.716.786.596.756.61474,224,652
Jan 3, 20256.816.836.626.716.57521,073,986
Jan 2, 20256.916.986.766.806.66531,482,465
Dec 31, 20246.947.036.906.926.77520,980,174
Dec 30, 20246.887.006.876.956.80482,330,317
Dec 27, 20246.896.946.766.926.77510,704,060
Dec 26, 20246.946.946.796.936.78487,252,264
Dec 25, 20246.777.046.766.946.79636,090,132
Dec 24, 20246.716.796.656.786.64464,147,368
Dec 23, 20246.536.766.536.706.56487,110,027
Dec 20, 20246.506.616.506.536.39376,548,842
Dec 19, 20246.576.616.486.496.35361,528,511
Dec 18, 20246.546.656.536.596.45348,942,453
Dec 17, 20246.526.596.516.516.37313,847,722
Dec 16, 20246.396.586.386.536.39471,572,594
Dec 13, 20246.406.456.366.396.25389,098,441
Dec 12, 20246.326.426.316.426.28290,184,474
Dec 11, 20246.406.456.306.316.18387,000,336
Dec 10, 20246.356.456.336.426.28437,294,605
Dec 9, 20246.306.376.286.326.19312,743,296
Dec 6, 20246.266.346.256.326.19311,963,037
Dec 5, 20246.256.336.236.266.13264,528,322
Dec 4, 20246.216.286.176.266.13357,231,531
Dec 3, 20246.136.216.126.216.08338,517,203
Dec 2, 20246.166.166.106.136.00241,747,989
Nov 29, 20246.196.236.146.156.02290,646,513
Nov 28, 20246.196.226.156.196.06201,840,011
Nov 27, 20246.156.226.146.206.07288,317,376
Nov 26, 20246.076.186.056.166.03330,004,149
Nov 25, 20246.066.136.056.075.94290,372,207
Nov 22, 20246.146.156.056.055.92297,820,281
Nov 21, 20246.136.156.116.136.00180,910,703
Nov 20, 20246.136.186.126.146.01268,242,057
Nov 19, 20246.186.226.076.156.02429,498,710
Nov 18, 20246.086.246.076.196.06693,242,480
Nov 15, 20246.066.116.036.055.92384,523,275
Nov 14, 20246.036.106.016.075.94373,526,484
Nov 13, 20246.006.075.986.045.91343,885,792
Nov 12, 20246.046.076.006.005.87329,274,155
Nov 11, 20246.086.096.026.045.91398,730,171
Nov 8, 20246.156.176.106.115.98330,042,436
Nov 7, 20246.086.156.066.156.02379,448,763
Nov 6, 20246.136.156.076.095.96345,023,115
Nov 5, 20246.106.156.096.156.02312,510,781
Nov 4, 20246.156.156.056.136.00318,060,458
Nov 1, 20246.046.156.036.156.02451,237,925
Oct 31, 20246.046.106.016.045.91305,287,998
Oct 30, 20246.056.086.006.015.88305,412,004
Oct 29, 20246.076.116.056.065.93293,860,704
Oct 28, 20246.116.116.036.075.94329,536,371
Oct 25, 20246.156.176.106.125.99284,528,999
Oct 24, 20246.136.206.126.166.03288,789,477
Oct 23, 20246.146.166.116.146.01306,854,479
Oct 22, 20246.176.216.116.146.01431,271,479
Oct 21, 20246.296.296.146.166.03568,464,907
Oct 18, 20246.296.366.216.326.19514,452,181
Oct 17, 20246.356.406.296.296.16328,081,317
Oct 16, 20246.236.406.226.366.22414,614,580
Oct 15, 20246.436.456.266.266.13492,769,157
Oct 14, 20246.326.506.326.476.33789,921,118
Oct 11, 20246.256.396.206.276.14529,952,828
Oct 10, 20246.056.406.046.276.141,091,528,147
Oct 9, 20246.066.175.986.045.911,009,071,781
Oct 8, 20246.506.666.046.125.991,688,226,172
Sep 30, 20246.016.315.836.186.051,616,174,183
Sep 27, 20246.256.345.926.015.88687,209,271
Sep 26, 20246.046.216.006.206.07521,674,373
Sep 25, 20246.096.225.976.045.91629,820,829
Sep 24, 20245.756.005.736.005.87605,204,899
Sep 23, 20245.665.745.625.725.60227,037,687
Sep 20, 20245.665.695.625.675.55282,832,321
Sep 19, 20245.695.715.585.655.53280,996,806
Sep 18, 20245.575.685.575.685.56246,839,404
Sep 13, 20245.545.585.525.565.44234,048,696
Sep 12, 20245.515.565.455.545.42286,853,563
Sep 11, 20245.665.675.505.545.42359,763,384
Sep 10, 20245.615.725.605.675.55368,343,232
Sep 9, 20245.635.655.515.615.49282,126,704
Sep 6, 20245.635.735.625.645.52290,696,812
Sep 5, 20245.705.735.605.635.51383,530,775
Sep 4, 20245.725.785.665.715.59392,331,435
Sep 3, 20245.935.955.685.765.64648,640,129
Sep 2, 20245.906.005.885.945.81568,240,173
Aug 30, 20246.186.245.965.985.85880,782,347
Aug 29, 20246.486.496.206.226.09557,314,746
Aug 28, 20246.536.576.446.496.35314,722,513
Aug 27, 20246.426.556.416.536.39323,249,644
Aug 26, 20246.446.476.356.436.29267,311,089
Aug 23, 20246.426.486.356.466.32265,657,420
Aug 22, 20246.296.446.296.426.28350,230,155
Aug 21, 20246.356.366.256.306.17331,588,320
Aug 20, 20246.266.406.256.396.25399,597,420
Aug 19, 20246.146.296.106.276.14338,863,514
Aug 16, 20246.056.156.036.146.01270,194,042
Aug 15, 20246.026.066.006.055.92206,740,074
Aug 14, 20245.986.045.976.025.89188,044,815
Aug 13, 20245.996.085.936.005.87240,418,694
Aug 12, 20245.926.025.915.995.86225,847,836
Aug 9, 20245.875.935.845.925.79185,078,805
Aug 8, 20245.835.885.815.875.75187,175,943
Aug 7, 20245.825.885.805.825.70227,015,219
Aug 6, 20245.885.895.785.805.68275,470,037
Aug 5, 20245.885.955.835.875.75319,544,631
Aug 2, 20245.855.925.835.885.76281,415,849
Aug 1, 20245.835.915.735.885.76373,139,397
Jul 31, 20245.986.015.835.855.73461,472,959
Jul 30, 20245.976.035.915.995.86249,533,509
Jul 29, 20245.925.985.845.985.85261,893,127
Jul 26, 20246.056.075.865.935.80415,945,631
Jul 25, 20246.056.125.976.065.93411,478,668
Jul 24, 20246.006.115.996.065.93318,449,785
Jul 23, 20245.826.065.816.015.88508,143,809
Jul 22, 20245.885.895.765.845.72323,060,657
Jul 19, 20245.905.925.825.915.78360,143,972
Jul 18, 20245.905.925.865.915.78255,386,418
Jul 17, 20245.885.945.845.915.78321,899,185
Jul 16, 2024 0.3064 Dividend
Jul 16, 20245.925.975.835.895.76503,559,121
Jul 15, 20246.096.246.066.205.77428,958,260
Jul 12, 20245.926.105.916.085.66400,967,281
Jul 11, 20246.006.005.865.935.52376,798,473
Jul 10, 20245.946.015.946.005.58287,630,133
Jul 9, 20245.895.945.855.945.53295,534,319
Jul 8, 20245.825.945.815.895.48288,364,882
Jul 5, 20245.965.965.965.965.55-
Jul 4, 20245.895.985.885.965.55261,898,011
Jul 3, 20245.965.985.855.895.48274,371,879
Jul 2, 20245.825.985.815.975.55377,040,533
Jul 1, 20245.695.855.685.825.41320,284,626
Jun 28, 20245.695.725.655.705.30268,553,336
Jun 27, 20245.625.715.605.705.30315,653,580
Jun 26, 20245.605.665.595.635.24252,470,534
Jun 25, 20245.565.615.555.605.21292,474,147
Jun 24, 20245.515.585.505.575.18331,721,147
Jun 21, 20245.515.535.485.515.13224,827,378
Jun 20, 20245.505.525.485.525.14213,376,662
Jun 19, 20245.445.505.445.505.12247,937,006
Jun 18, 20245.425.465.395.455.07201,065,032
Jun 17, 20245.495.505.405.435.05273,785,828
Jun 14, 20245.435.525.425.505.12369,814,097
Jun 13, 20245.405.445.395.435.05180,474,450
Jun 12, 20245.445.455.365.405.02323,476,183
Jun 11, 20245.525.545.445.445.06333,761,444
Jun 7, 20245.465.525.455.525.14297,294,346
Jun 6, 20245.465.495.455.465.08237,521,446
Jun 5, 20245.475.485.455.465.08188,997,545
Jun 4, 20245.445.475.445.475.09175,628,796
Jun 3, 20245.435.455.415.445.06215,772,721
May 31, 20245.455.475.435.435.05203,742,314
May 30, 20245.475.485.425.445.06223,985,068
May 29, 20245.495.515.455.475.09227,719,946
May 28, 20245.485.515.465.495.11195,724,015
May 27, 20245.455.495.445.485.10215,568,186
May 24, 20245.495.515.445.445.06226,186,085
May 23, 20245.525.535.475.495.11224,162,538
May 22, 20245.505.545.495.515.13245,844,077
May 21, 20245.465.515.445.505.12273,676,042
May 20, 20245.475.535.445.465.08331,820,267
May 17, 20245.415.475.395.475.09383,001,626
May 16, 20245.375.425.365.415.03297,188,855
May 15, 20245.375.395.365.385.01142,708,145
May 14, 20245.415.415.365.375.00257,866,693
May 13, 20245.405.435.365.415.03239,093,956
May 10, 20245.395.425.385.405.02264,686,114
May 9, 20245.405.415.375.385.01240,195,598
May 8, 20245.405.455.385.415.03296,767,233
May 7, 20245.375.415.355.405.02278,163,143
May 6, 20245.455.475.365.375.00405,871,400
Apr 30, 20245.375.455.365.435.05260,174,383

Related Tickers

601288.SS Agricultural Bank of China Limited
5.42
-3.04%
 
601939.SS China Construction Bank Corporation
9.06
-3.21%
 
601988.SS Bank of China Limited
5.53
-2.98%
 
3328.HK Bank of Communications Co., Ltd.
6.770
-0.44%
 
EK7A.F Agricultural Bank of China Limited
13.00
+1.56%
 
STD.SG Standard Chartered PLC
12.84
+3.89%
 
601328.SS Bank of Communications Co., Ltd.
7.47
-1.32%
 
3988.HK Bank of China Limited
4.340
0.00%
 
1288.HK ABC
4.760
+0.42%
 
0005.HK HSBC HOLDINGS
86.200
-1.03%