OTC Markets OTCPK - Delayed Quote USD

Industrial and Commercial Bank of China Limited (IDCBY)

12.75

+0.01

+(0.08%)

At close: January 16 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	12.62	12.82	12.34	12.75	12.75	40,300
Jan 15, 2025	12.55	12.67	12.40	12.67	12.67	43,700
Jan 14, 2025	12.99	12.99	12.42	12.42	12.42	39,600
Jan 13, 2025	12.95	12.95	12.37	12.48	12.48	68,800
Jan 10, 2025	12.64	12.66	12.37	12.37	12.37	44,900
Jan 8, 2025	12.78	12.98	12.55	12.65	12.65	65,200
Jan 7, 2025	12.45	12.87	12.45	12.65	12.65	65,200
Jan 6, 2025	13.23	13.23	12.51	12.55	12.55	47,500
Jan 3, 2025	12.71	12.71	12.40	12.55	12.55	49,000
Jan 2, 2025	12.68	12.78	12.63	12.71	12.71	38,200
Dec 31, 2024	13.19	13.32	13.15	13.28	13.28	21,100
Dec 30, 2024	13.26	13.36	13.26	13.34	13.34	31,100
Dec 27, 2024	13.60	13.60	13.24	13.26	13.26	48,900
Dec 26, 2024	13.25	13.30	13.20	13.30	13.30	23,700
Dec 24, 2024	13.10	13.30	13.10	13.30	13.30	64,000
Dec 23, 2024	13.14	13.14	12.78	13.05	13.05	55,600
Dec 20, 2024	12.39	12.60	12.39	12.55	12.55	42,000
Dec 19, 2024	12.30	12.36	12.00	12.32	12.32	57,700
Dec 18, 2024	12.47	12.73	12.26	12.27	12.27	67,800
Dec 17, 2024	12.44	12.53	12.44	12.52	12.52	34,200
Dec 16, 2024	12.39	12.43	12.39	12.41	12.41	31,600
Dec 13, 2024	12.25	12.25	12.15	12.24	12.24	19,600
Dec 12, 2024	12.30	12.32	12.23	12.27	12.27	75,700
Dec 11, 2024	12.25	12.30	12.25	12.30	12.30	16,600
Dec 10, 2024	12.69	12.69	12.34	12.36	12.36	44,500
Dec 9, 2024	12.30	12.79	12.30	12.58	12.58	63,800
Dec 6, 2024	12.10	12.15	12.10	12.12	12.12	40,200
Dec 5, 2024	12.03	12.04	12.00	12.02	12.02	35,800
Dec 4, 2024	12.08	12.18	12.02	12.04	12.04	25,900
Dec 3, 2024	11.88	12.09	11.88	12.08	12.08	22,200
Dec 2, 2024	11.87	12.10	11.73	11.84	11.84	23,600
Nov 29, 2024	11.75	12.18	11.66	11.86	11.86	26,200
Nov 27, 2024	11.70	12.16	11.70	11.87	11.87	19,200
Nov 26, 2024	11.73	11.74	11.66	11.71	11.71	59,600
Nov 25, 2024	12.22	12.22	11.59	11.83	11.83	29,500
Nov 22, 2024	11.80	11.80	11.32	11.70	11.70	31,600
Nov 21, 2024	12.00	12.00	11.93	11.94	11.94	18,700
Nov 20, 2024	12.35	12.35	11.99	12.01	12.01	46,500
Nov 19, 2024	12.10	12.11	12.06	12.11	12.11	31,100
Nov 18, 2024	12.00	12.20	12.00	12.18	12.18	28,500
Nov 15, 2024	11.76	11.96	11.59	11.82	11.82	61,600
Nov 14, 2024	11.40	12.28	11.40	11.84	11.84	463,600
Nov 13, 2024	11.85	11.93	11.79	11.84	11.84	33,200
Nov 12, 2024	11.98	12.00	11.82	11.82	11.82	42,300
Nov 11, 2024	12.25	12.25	12.14	12.16	12.16	29,200
Nov 8, 2024	12.50	12.80	12.25	12.32	12.32	32,100
Nov 7, 2024	12.60	12.80	12.50	12.72	12.72	45,500
Nov 6, 2024	12.17	12.32	12.11	12.19	12.19	12,700
Nov 5, 2024	12.02	12.45	12.02	12.45	12.45	54,000
Nov 4, 2024	11.84	12.35	11.84	12.25	12.25	21,000
Nov 1, 2024	12.13	12.17	12.10	12.10	12.10	26,800
Oct 31, 2024	12.40	12.40	11.88	11.96	11.96	31,200
Oct 30, 2024	11.80	11.95	11.80	11.81	11.81	79,900
Oct 29, 2024	11.87	12.24	11.87	12.05	12.05	14,700
Oct 28, 2024	12.57	12.57	11.91	12.09	12.09	57,700
Oct 25, 2024	11.72	12.23	11.72	12.10	12.10	49,200
Oct 24, 2024	12.20	12.20	12.12	12.19	12.19	364,500
Oct 23, 2024	12.19	12.27	12.03	12.08	12.08	63,100
Oct 22, 2024	12.10	12.10	12.04	12.07	12.07	16,400
Oct 21, 2024	12.29	12.54	11.91	11.97	11.97	43,000
Oct 18, 2024	12.39	12.49	12.24	12.29	12.29	12,100
Oct 17, 2024	12.05	12.12	11.96	11.98	11.98	19,000
Oct 16, 2024	12.26	12.31	12.24	12.26	12.26	40,200
Oct 15, 2024	12.15	12.15	11.89	11.93	11.93	85,300
Oct 14, 2024	12.62	12.63	12.32	12.32	12.32	162,400
Oct 11, 2024	11.78	12.06	11.78	12.03	12.03	431,200
Oct 10, 2024	11.96	12.02	11.96	11.97	11.97	33,700
Oct 9, 2024	11.50	11.95	11.50	11.75	11.75	50,300
Oct 8, 2024	12.25	12.25	11.55	11.89	11.89	106,000
Oct 7, 2024	12.34	12.65	12.28	12.59	12.59	76,800
Oct 4, 2024	11.95	12.37	11.95	12.28	12.28	22,900
Oct 3, 2024	12.40	12.40	12.19	12.25	12.25	62,500
Oct 2, 2024	12.23	12.52	12.23	12.52	12.52	88,000
Oct 1, 2024	11.70	11.98	11.70	11.98	11.98	31,200
Sep 30, 2024	12.35	12.42	11.66	11.68	11.68	39,300
Sep 27, 2024	12.20	12.20	12.05	12.10	12.10	38,100
Sep 26, 2024	12.86	12.86	12.37	12.62	12.62	41,900
Sep 25, 2024	12.62	12.62	12.22	12.31	12.31	38,800
Sep 24, 2024	11.97	12.51	11.97	12.51	12.51	85,200
Sep 23, 2024	11.39	11.46	11.39	11.44	11.44	24,800
Sep 20, 2024	11.15	11.37	10.83	11.19	11.19	20,600
Sep 19, 2024	11.55	11.55	11.09	11.17	11.17	20,100
Sep 18, 2024	11.06	11.07	11.00	11.01	11.01	13,700
Sep 17, 2024	10.75	11.12	10.75	11.09	11.09	92,000
Sep 16, 2024	11.30	11.30	10.87	10.87	10.87	27,900
Sep 13, 2024	10.79	10.83	10.73	10.77	10.77	332,600
Sep 12, 2024	10.38	10.93	10.38	10.63	10.63	147,000
Sep 11, 2024	10.61	10.61	10.45	10.55	10.55	36,500
Sep 10, 2024	10.65	10.71	10.63	10.71	10.71	36,300
Sep 9, 2024	10.62	10.65	10.60	10.61	10.61	44,000
Sep 6, 2024	10.63	10.72	10.62	10.62	10.62	225,300
Sep 5, 2024	10.75	10.76	10.70	10.71	10.71	38,000
Sep 4, 2024	10.89	10.89	10.83	10.83	10.83	36,000
Sep 3, 2024	11.00	11.00	10.85	10.86	10.86	57,900
Aug 30, 2024	11.48	11.48	11.20	11.35	11.35	16,000
Aug 29, 2024	11.65	11.80	11.65	11.77	11.77	11,700
Aug 28, 2024	12.15	12.15	12.03	12.03	12.03	11,900
Aug 27, 2024	12.54	12.54	12.16	12.16	12.16	30,600
Aug 26, 2024	11.83	12.00	11.75	11.95	11.95	17,000
Aug 23, 2024	11.90	12.10	11.87	12.03	12.03	24,600
Aug 22, 2024	11.91	11.91	11.81	11.85	11.85	32,900
Aug 21, 2024	12.24	12.24	11.70	11.71	11.71	41,900
Aug 20, 2024	11.81	11.97	11.76	11.94	11.94	7,400
Aug 19, 2024	12.54	12.54	11.61	12.05	12.05	18,400
Aug 16, 2024	11.81	11.88	11.72	11.82	11.82	76,800
Aug 15, 2024	11.69	11.78	11.69	11.75	11.75	24,600
Aug 14, 2024	11.97	11.97	11.40	11.40	11.40	17,900
Aug 13, 2024	11.08	11.52	11.08	11.52	11.52	26,600
Aug 12, 2024	11.32	11.48	11.32	11.43	11.43	28,300
Aug 9, 2024	11.21	11.31	11.09	11.16	11.16	35,100
Aug 8, 2024	11.29	11.38	11.04	11.07	11.07	26,400
Aug 7, 2024	10.52	10.92	10.52	10.84	10.84	28,900
Aug 6, 2024	10.65	10.74	10.65	10.71	10.71	31,300
Aug 5, 2024	10.54	10.85	10.54	10.85	10.85	37,100
Aug 2, 2024	11.10	11.10	10.95	10.96	10.96	33,200
Aug 1, 2024	11.04	11.07	10.94	10.99	10.99	22,400
Jul 31, 2024	11.10	11.10	11.02	11.05	11.05	29,400
Jul 30, 2024	10.90	11.04	10.90	11.03	11.03	38,900
Jul 29, 2024	11.12	11.14	11.09	11.09	11.09	80,500
Jul 26, 2024	10.72	11.14	10.72	11.04	11.04	27,700
Jul 25, 2024	10.71	11.32	10.71	11.11	11.11	62,900
Jul 24, 2024	11.23	11.23	11.13	11.18	11.18	24,500
Jul 23, 2024	11.02	11.09	11.02	11.03	11.03	18,500
Jul 22, 2024	10.87	10.98	10.87	10.97	10.97	28,200
Jul 19, 2024	10.90	10.90	10.84	10.86	10.86	21,100
Jul 18, 2024	11.15	11.15	11.01	11.01	11.01	23,400
Jul 17, 2024	11.08	11.14	11.08	11.14	11.14	33,600
Jul 16, 2024	11.24	11.24	11.06	11.21	11.21	29,600
Jul 15, 2024	11.19	11.35	11.19	11.26	11.26	29,900
Jul 12, 2024	11.22	11.50	11.22	11.33	11.33	20,100
Jul 11, 2024	11.13	11.17	11.12	11.15	11.15	48,300
Jul 10, 2024	11.04	11.06	11.02	11.03	11.03	217,300
Jul 9, 2024	0.84 Dividend
Jul 9, 2024	10.89	11.01	10.61	11.01	11.01	72,700
Jul 8, 2024	11.95	11.95	11.66	11.74	10.90	75,700
Jul 5, 2024	12.09	12.09	11.90	11.97	11.11	77,100
Jul 3, 2024	12.11	12.15	12.09	12.11	11.24	41,100
Jul 2, 2024	12.00	12.15	11.88	12.15	11.28	35,400
Jul 1, 2024	11.86	11.89	11.81	11.82	10.97	79,900
Jun 28, 2024	11.85	11.87	11.80	11.81	10.96	36,400
Jun 27, 2024	11.70	11.79	11.59	11.60	10.77	14,500
Jun 26, 2024	11.68	11.76	11.68	11.76	10.91	105,000
Jun 25, 2024	11.60	11.62	11.59	11.62	10.78	22,400
Jun 24, 2024	11.70	11.74	11.64	11.64	10.80	78,000
Jun 21, 2024	11.66	11.66	11.46	11.48	10.65	205,900
Jun 20, 2024	11.62	11.64	11.59	11.64	10.80	56,300
Jun 18, 2024	10.88	11.44	10.88	11.25	10.44	31,500
Jun 17, 2024	11.21	11.24	11.03	11.07	10.27	48,200
Jun 14, 2024	10.97	11.01	10.97	11.01	10.22	13,600
Jun 13, 2024	11.00	11.01	10.91	10.97	10.18	49,700
Jun 12, 2024	11.09	11.12	11.01	11.02	10.23	15,500
Jun 11, 2024	11.05	11.12	11.03	11.07	10.27	20,100
Jun 10, 2024	11.19	11.25	11.18	11.20	10.39	15,000
Jun 7, 2024	11.24	11.24	11.14	11.15	10.35	12,800
Jun 6, 2024	11.28	11.28	11.12	11.15	10.35	43,200
Jun 5, 2024	11.26	11.29	11.24	11.28	10.47	23,800
Jun 4, 2024	11.27	11.31	11.26	11.30	10.49	39,800
Jun 3, 2024	11.39	11.39	11.29	11.31	10.50	18,800
May 31, 2024	11.27	11.36	11.24	11.36	10.54	221,900
May 30, 2024	11.50	11.50	11.38	11.49	10.66	26,300
May 29, 2024	11.66	11.66	11.53	11.55	10.72	26,200
May 28, 2024	11.80	11.81	11.77	11.80	10.95	76,100
May 24, 2024	11.91	11.93	11.85	11.93	11.07	13,400
May 23, 2024	11.89	11.95	11.80	11.85	11.00	17,600
May 22, 2024	12.08	12.09	11.95	12.05	11.18	26,000
May 21, 2024	12.10	12.13	11.81	12.06	11.19	202,300
May 20, 2024	11.81	12.08	11.81	12.07	11.20	116,100
May 17, 2024	12.07	12.08	11.66	12.04	11.17	241,900
May 16, 2024	11.80	12.08	11.80	12.07	11.20	142,400
May 15, 2024	11.04	11.46	11.04	11.41	10.59	24,600
May 14, 2024	11.26	11.52	11.26	11.35	10.53	25,600
May 13, 2024	11.78	11.78	11.24	11.59	10.76	26,500
May 10, 2024	11.50	11.55	11.50	11.51	10.68	29,000
May 9, 2024	11.10	11.15	11.09	11.11	10.31	17,600
May 8, 2024	10.92	10.97	10.89	10.92	10.13	21,900
May 7, 2024	10.67	10.97	10.67	10.93	10.14	16,300
May 6, 2024	10.89	10.94	10.89	10.92	10.13	35,100
May 3, 2024	10.91	10.94	10.89	10.94	10.15	23,300
May 2, 2024	10.74	10.93	10.74	10.89	10.11	17,500
May 1, 2024	10.72	10.79	10.68	10.70	9.93	32,000
Apr 30, 2024	10.40	10.78	10.40	10.65	9.88	44,000
Apr 29, 2024	10.68	10.68	10.57	10.62	9.86	73,900
Apr 26, 2024	11.00	11.00	10.50	10.51	9.75	35,500
Apr 25, 2024	10.58	10.61	10.54	10.61	9.85	79,600
Apr 24, 2024	10.48	10.52	10.47	10.51	9.75	18,800
Apr 23, 2024	10.11	10.61	10.11	10.47	9.72	17,500
Apr 22, 2024	10.49	10.50	10.41	10.49	9.74	36,900
Apr 19, 2024	10.47	10.50	10.45	10.49	9.74	41,800
Apr 18, 2024	10.42	10.47	10.13	10.43	9.68	64,200
Apr 17, 2024	10.28	10.28	10.10	10.17	9.44	81,000
Apr 16, 2024	10.12	10.17	10.11	10.12	9.39	53,000
Apr 15, 2024	10.22	10.23	10.14	10.14	9.41	51,900
Apr 12, 2024	10.07	10.07	10.03	10.03	9.31	17,600
Apr 11, 2024	9.99	10.33	9.99	10.29	9.55	39,700
Apr 10, 2024	10.17	10.26	10.06	10.25	9.51	35,500
Apr 9, 2024	10.27	10.28	10.24	10.25	9.51	16,300
Apr 8, 2024	9.98	10.28	9.98	10.19	9.46	128,800
Apr 5, 2024	10.07	10.09	10.07	10.08	9.36	33,700
Apr 4, 2024	10.23	10.29	10.16	10.16	9.43	69,800
Apr 3, 2024	10.19	10.24	10.18	10.19	9.46	153,700
Apr 2, 2024	10.15	10.28	10.10	10.25	9.51	20,400
Apr 1, 2024	9.84	10.14	9.84	10.03	9.31	40,100
Mar 28, 2024	10.15	10.15	9.97	10.02	9.30	35,700
Mar 27, 2024	9.78	10.15	9.78	10.05	9.33	35,600
Mar 26, 2024	10.03	10.20	9.88	10.15	9.42	111,300
Mar 25, 2024	9.71	10.36	9.71	9.99	9.27	51,100
Mar 22, 2024	10.39	10.39	9.99	9.99	9.27	137,200
Mar 21, 2024	10.10	10.13	10.08	10.09	9.36	57,000
Mar 20, 2024	9.99	10.03	9.95	10.03	9.31	21,600
Mar 19, 2024	9.63	10.02	9.63	10.02	9.30	68,000
Mar 18, 2024	10.00	10.06	10.00	10.02	9.30	55,400
Mar 15, 2024	9.90	10.13	9.90	10.12	9.39	112,600
Mar 14, 2024	10.13	10.16	10.13	10.14	9.41	44,700
Mar 13, 2024	10.33	10.38	10.25	10.27	9.53	42,400
Mar 12, 2024	10.40	10.44	10.37	10.42	9.67	196,600
Mar 11, 2024	10.66	10.66	10.34	10.36	9.62	16,700
Mar 8, 2024	10.08	10.34	10.08	10.32	9.58	56,800
Mar 7, 2024	10.24	10.28	10.24	10.28	9.54	20,600
Mar 6, 2024	10.50	10.50	10.22	10.25	9.51	37,100
Mar 5, 2024	10.15	10.20	10.13	10.13	9.40	43,300
Mar 4, 2024	10.68	10.68	9.93	10.15	9.42	26,200
Mar 1, 2024	10.29	10.32	10.29	10.32	9.58	51,200
Feb 29, 2024	10.27	10.62	9.95	10.22	9.49	87,000
Feb 28, 2024	10.26	10.31	10.25	10.27	9.53	52,600
Feb 27, 2024	10.44	10.46	10.37	10.46	9.71	43,300
Feb 26, 2024	10.50	10.50	10.35	10.35	9.61	61,700
Feb 23, 2024	10.50	10.60	10.26	10.53	9.77	117,400
Feb 22, 2024	10.39	10.40	10.35	10.35	9.61	17,800
Feb 21, 2024	10.32	10.36	10.28	10.32	9.58	144,700
Feb 20, 2024	10.04	10.19	10.04	10.08	9.36	81,900
Feb 16, 2024	9.90	10.02	9.90	9.97	9.25	30,500
Feb 15, 2024	9.91	9.94	9.88	9.90	9.19	38,700
Feb 14, 2024	9.82	9.87	9.80	9.87	9.16	31,400
Feb 13, 2024	10.05	10.05	9.68	9.79	9.09	34,500
Feb 12, 2024	9.78	9.96	9.78	9.91	9.20	27,100
Feb 9, 2024	9.68	9.75	9.64	9.71	9.01	65,400
Feb 8, 2024	9.80	9.80	9.69	9.69	8.99	36,200
Feb 7, 2024	9.90	9.90	9.83	9.89	9.18	25,300
Feb 6, 2024	9.84	10.01	9.84	10.01	9.29	97,900
Feb 5, 2024	9.65	9.70	9.60	9.70	9.00	105,800
Feb 2, 2024	9.56	9.59	9.51	9.57	8.88	52,400
Feb 1, 2024	9.66	9.69	9.58	9.66	8.97	92,300
Jan 31, 2024	9.70	9.80	9.67	9.71	9.01	141,000
Jan 30, 2024	9.61	9.70	9.61	9.69	8.99	58,900
Jan 29, 2024	9.79	9.80	9.71	9.77	9.07	82,600
Jan 26, 2024	9.76	9.79	9.73	9.77	9.07	70,500
Jan 25, 2024	9.79	9.79	9.67	9.69	8.99	108,500
Jan 24, 2024	9.69	9.69	9.60	9.61	8.92	198,200
Jan 23, 2024	9.28	9.30	9.20	9.23	8.57	105,100
Jan 22, 2024	9.10	9.10	9.00	9.07	8.42	171,800
Jan 19, 2024	9.08	9.23	9.06	9.22	8.56	76,500
Jan 18, 2024	9.18	9.18	9.02	9.03	8.38	191,300
Jan 17, 2024	9.06	9.06	8.98	9.01	8.36	175,600

CICHY China Construction Bank Corporation

15.58

+0.52%

ACGBY Agricultural Bank of China Limited

13.52

+0.15%

ACGBF Agricultural Bank of China Limited

0.5000

0.00%

BACHY Bank of China Limited

12.43

-0.16%

CICHF China Construction Bank Corporation

0.7600

0.00%

HBCYF HSBC Holdings plc

10.05

+0.50%

PCZ.SG ProCredit Holding AG & Co KGaA

8.30

0.00%

BSD2.HM Banco Santander SA

4.7630

-0.19%

BCMXY Bank of Communications Co., Ltd.

20.00

-4.31%

TRVC.DU Citigroup Inc

76.36

+6.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Industrial and Commercial Bank of China Limited (IDCBY)

Related Tickers