Industrial and Commercial Bank of China Limited (IDCBF)

Compare

0.6100

0.0000

(0.00%)

As of January 16 at 3:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	0.6200	0.6200	0.6200	0.6100	0.6100	1,000
Jan 15, 2025	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Jan 14, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 13, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Jan 10, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	220,100
Jan 8, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 7, 2025	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Jan 6, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 3, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jan 2, 2025	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 31, 2024	0.6500	0.6500	0.6200	0.6200	0.6200	4,200
Dec 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 26, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	24,800
Dec 24, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	16,000
Dec 20, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	7,100
Dec 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 17, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 13, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 11, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 10, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 9, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 6, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 5, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 4, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 3, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Dec 2, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 29, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	800
Nov 27, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 19, 2024	0.5700	0.6100	0.5700	0.6100	0.6100	1,500
Nov 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 14, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 13, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	800
Nov 8, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 7, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 6, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 5, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	4,500
Nov 4, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 1, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 31, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 29, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Oct 28, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	15,000
Oct 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Oct 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Oct 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Oct 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	700
Oct 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	67,600
Oct 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Oct 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,000
Oct 10, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	285,000
Oct 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	208,500
Oct 4, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,400
Oct 3, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 2, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	15,600
Oct 1, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	26,000
Sep 30, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	12,000
Sep 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	792,500
Sep 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,000
Sep 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,900
Sep 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Sep 6, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 5, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 4, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 3, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Aug 28, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	27,200
Aug 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 23, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4,200
Aug 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
Aug 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	14,500
Aug 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	14,500
Aug 15, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	419,900
Aug 14, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	2,500
Aug 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 9, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 8, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	400
Aug 7, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	2,500
Aug 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 5, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	9,400
Aug 2, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 1, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	500
Jul 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 30, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	6,000
Jul 29, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	23,000
Jul 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	15,000
Jul 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 22, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 19, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 18, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	700
Jul 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	48,000
Jul 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Jul 15, 2024	0.5800	0.6000	0.5700	0.6000	0.6000	42,000
Jul 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jul 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,000
Jul 8, 2024	0.0430 Dividend
Jul 8, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	4,300
Jul 5, 2024	0.6300	0.6400	0.6200	0.6400	0.5970	2,500
Jul 3, 2024	0.6300	0.6300	0.6300	0.6300	0.5877	3,000
Jul 2, 2024	0.6000	0.6300	0.6000	0.6300	0.5877	33,600
Jul 1, 2024	0.5900	0.5900	0.5900	0.5900	0.5504	-
Jun 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5504	-
Jun 27, 2024	0.5900	0.5900	0.5900	0.5900	0.5504	-
Jun 26, 2024	0.5900	0.5900	0.5900	0.5900	0.5504	-
Jun 25, 2024	0.5900	0.5900	0.5900	0.5900	0.5504	300
Jun 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5504	5,000
Jun 21, 2024	0.6000	0.6000	0.6000	0.6000	0.5597	-
Jun 20, 2024	0.6000	0.6000	0.6000	0.6000	0.5597	-
Jun 18, 2024	0.6000	0.6000	0.6000	0.6000	0.5597	5,000
Jun 17, 2024	0.5700	0.5700	0.5700	0.5700	0.5317	-
Jun 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5317	-
Jun 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5317	-
Jun 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5317	-
Jun 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5317	-
Jun 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5317	1,000
Jun 7, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
Jun 6, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
Jun 5, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
Jun 4, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
Jun 3, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
May 31, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
May 30, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
May 29, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	100
May 28, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
May 24, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
May 23, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	-
May 22, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	100
May 21, 2024	0.6200	0.6200	0.6200	0.6200	0.5783	-
May 20, 2024	0.6200	0.6200	0.6200	0.6200	0.5783	1,000
May 17, 2024	0.6100	0.6100	0.6100	0.6100	0.5690	200
May 16, 2024	0.6000	0.6100	0.6000	0.6100	0.5690	4,200
May 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5317	1,100
May 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5037	-
May 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5037	-
May 10, 2024	0.5400	0.5400	0.5400	0.5400	0.5037	-
May 9, 2024	0.5400	0.5400	0.5400	0.5400	0.5037	-
May 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5037	-
May 7, 2024	0.5400	0.5400	0.5400	0.5400	0.5037	-
May 6, 2024	0.5400	0.5400	0.5400	0.5400	0.5037	7,000
May 3, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	-
May 2, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	-
May 1, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	-
Apr 30, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	-
Apr 29, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	-
Apr 26, 2024	0.5400	0.5400	0.5100	0.5100	0.4757	5,000
Apr 25, 2024	0.5000	0.5600	0.5000	0.5100	0.4757	37,600
Apr 24, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 23, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 22, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 19, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 18, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 17, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 16, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 15, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 12, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 11, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 10, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 9, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 8, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 5, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 4, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 3, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 2, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Apr 1, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	500
Mar 28, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Mar 27, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	-
Mar 26, 2024	0.5300	0.5300	0.5000	0.5000	0.4664	12,700
Mar 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5037	1,200
Mar 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5130	-
Mar 21, 2024	0.5100	0.5500	0.5100	0.5500	0.5130	16,600
Mar 20, 2024	0.5000	0.5000	0.5000	0.5000	0.4664	300
Mar 19, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	300
Mar 18, 2024	0.5200	0.5200	0.5200	0.5200	0.4851	3,100
Mar 15, 2024	0.5200	0.5200	0.5100	0.5100	0.4757	21,800
Mar 14, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	-
Mar 13, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	600
Mar 12, 2024	0.5200	0.5400	0.5200	0.5400	0.5037	11,300
Mar 11, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	-
Mar 8, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	-
Mar 7, 2024	0.5100	0.5100	0.5100	0.5100	0.4757	1,600
Mar 6, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	-
Mar 5, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	-
Mar 4, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	1,900
Mar 1, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	140,000
Feb 29, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	58,900
Feb 28, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	-
Feb 27, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	-
Feb 26, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	1,900
Feb 23, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	-
Feb 22, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	1,000
Feb 21, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	-
Feb 20, 2024	0.5300	0.5300	0.5300	0.5300	0.4944	2,000
Feb 16, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	166,000
Feb 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 9, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 6, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	966,000
Feb 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 2, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Feb 1, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Jan 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Jan 30, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Jan 29, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	-
Jan 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4571	2,000
Jan 25, 2024	0.4700	0.4700	0.4700	0.4700	0.4384	-
Jan 24, 2024	0.4700	0.4700	0.4700	0.4700	0.4384	8,000
Jan 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4104	-
Jan 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4104	300
Jan 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4011	-
Jan 18, 2024	0.4300	0.4300	0.4300	0.4300	0.4011	153,000
Jan 17, 2024	0.4600	0.4600	0.4300	0.4300	0.4011	37,200

ACGBF Agricultural Bank of China Limited

0.5000

0.00%

ACGBY Agricultural Bank of China Limited

13.52

+0.15%

BACHF Bank of China Limited

0.4800

0.00%

CICHY China Construction Bank Corporation

15.52

-0.39%

CICHF China Construction Bank Corporation

0.7600

0.00%

BACHY Bank of China Limited

12.43

-0.16%

WFC-PY Wells Fargo & Company

24.25

+0.08%

3328.HK Bank of Communications Co., Ltd.

5.960

-0.83%

BBVA Banco Bilbao Vizcaya Argentaria, S.A.

10.67

-0.19%

SAN Banco Santander, S.A.

4.8900

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Industrial and Commercial Bank of China Limited (IDCBF)

Related Tickers