Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial and Commercial Bank of China Ltd (OP: IDCBF )

0.6095 UNCHANGED
Last Price Updated: 12:25 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 0.5400 0.5400 0.5238 0.5371 23,195 -0.00(-0.19%)
May 27, 2016 0.5381 0.5381 0.5381 0 +0.02(+3.17%)
May 26, 2016 0.5215 0.5215 0.5215 0.5215 19,870 +0.01(+1.87%)
May 25, 2016 0.5100 0.5218 0.5100 0.5120 36,115 +0.00(+0.80%)
May 24, 2016 0.5079 0.5079 0.5079 0.5079 31,220 +0.01(+1.10%)
May 23, 2016 0.5026 0.5026 0.5024 0.5024 1,461 +0.01(+1.66%)
May 19, 2016 0.4942 0.4942 0.4942 0 -0.00(-0.70%)
May 18, 2016 0.5000 0.5000 0.4977 0.4977 18,226 -0.00(-0.46%)
May 17, 2016 0.5000 0.5000 0.5000 0.5000 5,653 -0.01(-0.99%)
May 16, 2016 0.5050 0.5050 0.5050 0.5050 5,065 +0.01(+1.00%)
May 13, 2016 0.5000 0.5000 0.5000 0.5000 16,786 +0.00(+0.00%)
May 11, 2016 0.5000 0.5000 0.5000 0 -0.01(-0.99%)
May 10, 2016 0.5050 0.5050 0.5050 0.5050 15,800 +0.01(+1.00%)
May 09, 2016 0.5000 0.5000 0.5000 0.5000 11,468 -0.01(-0.99%)
May 06, 2016 0.5057 0.5057 0.5050 0.5050 9,452 -0.01(-1.94%)
May 05, 2016 0.5150 0.5150 0.5150 0.5150 3,296 -0.01(-0.96%)
May 04, 2016 0.5200 0.5200 0.5200 0.5200 472,389 -0.01(-1.03%)
May 03, 2016 0.5254 0.5254 0.5254 0.5254 22,096 -0.00(-0.89%)
May 02, 2016 0.5301 0.5301 0.5301 0.5301 34,149 -0.02(-3.62%)
Apr 29, 2016 0.5500 0.5500 0.5500 0.5500 14,504 +0.00(+0.00%)
Apr 28, 2016 0.5450 0.5500 0.5450 0.5500 1,633 +0.01(+2.65%)
Apr 27, 2016 0.5358 0.5358 0.5358 0.5358 469 +0.00(+0.15%)
Apr 26, 2016 0.5350 0.5350 0.5350 0.5350 37,065 -0.02(-2.73%)
Apr 25, 2016 0.5546 0.5550 0.5500 0.5500 16,100 +0.00(+0.00%)
Apr 21, 2016 0.5500 0.5500 0.5500 0 -0.01(-2.30%)
Apr 20, 2016 0.5665 0.5665 0.5629 0.5629 22,066 -0.01(-1.74%)
Apr 19, 2016 0.5550 0.5729 0.5550 0.5729 3,670 +0.01(+2.30%)
Apr 18, 2016 0.5600 0.5600 0.5600 0.5600 12,659 +0.00(+0.00%)
Apr 15, 2016 0.5600 0.5600 0.5600 0.5600 319 +0.00(+0.00%)
Apr 14, 2016 0.5685 0.5685 0.5600 0.5600 12,429 -0.02(-3.77%)
Apr 13, 2016 0.5819 0.5819 0.5550 0.5819 14,864 +0.04(+7.91%)
Apr 12, 2016 0.5237 0.5393 0.5237 0.5393 2,036 -0.00(-0.27%)
Apr 11, 2016 0.5249 0.5408 0.5249 0.5408 7,000 +0.01(+2.07%)
Apr 08, 2016 0.5225 0.5308 0.5200 0.5298 134,376 +0.02(+3.82%)
Apr 07, 2016 0.5262 0.5262 0.5103 0.5103 10,318 -0.02(-4.04%)
Apr 06, 2016 0.5221 0.5318 0.5221 0.5318 24,536 -0.01(-1.21%)
Apr 05, 2016 0.5383 0.5383 0.5383 0.5383 3,515 -0.02(-2.71%)
Apr 04, 2016 0.5538 0.5568 0.5400 0.5533 11,200 +0.01(+1.74%)
Apr 01, 2016 0.5438 0.5438 0.5438 0.5438 2,314 -0.04(-6.38%)
Mar 31, 2016 0.5534 0.5817 0.5534 0.5809 48,639 +0.01(+1.18%)
Mar 30, 2016 0.5742 0.5742 0.5742 0.5742 100 +0.03(+5.27%)
Mar 29, 2016 0.5400 0.5528 0.5400 0.5454 47,894 -0.02(-4.06%)
Mar 24, 2016 0.5685 0.5685 0.5685 0 -0.01(-1.65%)
Mar 23, 2016 0.5781 0.5781 0.5781 0.5781 891 +0.03(+5.72%)
Mar 22, 2016 0.5620 0.5620 0.5468 0.5468 20,100 +0.00(+0.33%)
Mar 21, 2016 0.5749 0.5749 0.5439 0.5450 12,003 -0.01(-1.80%)
Mar 18, 2016 0.5543 0.5669 0.5543 0.5550 41,616 -0.01(-1.87%)
Mar 17, 2016 0.5656 0.5656 0.5656 0.5656 3,029 +0.02(+2.95%)
Mar 16, 2016 0.5356 0.5494 0.5350 0.5494 54,177 +0.00(+0.64%)
Mar 15, 2016 0.5312 0.5459 0.5312 0.5459 18,825 -0.00(-0.71%)
Mar 14, 2016 0.5498 0.5498 0.5498 0.5498 100 +0.01(+1.43%)
Mar 11, 2016 0.5300 0.5421 0.5300 0.5421 18,118 +0.00(+0.38%)
Mar 10, 2016 0.5422 0.5422 0.5400 0.5400 10,007 +0.00(+0.80%)
Mar 09, 2016 0.5357 0.5357 0.5357 0.5357 10,261 +0.01(+1.68%)
Mar 08, 2016 0.5200 0.5269 0.5200 0.5269 300,100 -0.01(-1.52%)
Mar 07, 2016 0.5350 0.5350 0.5350 0.5350 6,877 +0.00(+0.16%)
Mar 04, 2016 0.5342 0.5214 0.5342 40,312 +0.01(+2.46%)
Mar 02, 2016 0.5214 0.5214 0.5214 0 +0.01(+2.41%)
Mar 01, 2016 0.5091 0.5091 0.5091 0.5091 5,787 +0.01(+2.85%)
Feb 29, 2016 0.4910 0.5024 0.4910 0.4950 15,768 -0.01(-1.18%)
Feb 26, 2016 0.5018 0.5018 0.4897 0.5009 27,200 +0.01(+1.19%)
Feb 25, 2016 0.5023 0.5023 0.4911 0.4950 185,114 -0.02(-2.99%)
Feb 24, 2016 0.5000 0.5102 0.5000 0.5102 25,627 -0.00(-0.48%)
Feb 23, 2016 0.5057 0.5155 0.5050 0.5127 44,510 +0.01(+1.24%)
Feb 22, 2016 0.5165 0.5165 0.5060 0.5064 41,779 +0.00(+0.93%)
Feb 19, 2016 0.4917 0.5018 0.4917 0.5018 62,944 -0.02(-3.51%)
Feb 18, 2016 0.5000 0.5308 0.5000 0.5200 14,518 +0.01(+1.96%)
Feb 17, 2016 0.5059 0.5260 0.5059 0.5100 32,164 -0.00(-0.31%)
Feb 16, 2016 0.4975 0.5116 0.4975 0.5116 89,907 +0.03(+5.14%)
Feb 12, 2016 0.4865 0.4865 0.4865 0 +0.02(+3.19%)
Feb 11, 2016 0.4858 0.4858 0.4715 0.4715 40,500 -0.02(-4.03%)
Feb 10, 2016 0.4900 0.4913 0.4900 0.4913 10,431 -0.02(-4.10%)
Feb 09, 2016 0.4700 0.5123 0.4700 0.5123 6,293 +0.00(+0.05%)
Feb 08, 2016 0.5121 0.5121 0.5121 0.5121 100 +0.01(+2.42%)
Feb 05, 2016 0.5000 0.5154 0.5000 0.5000 1,455 -0.00(-0.31%)
Feb 04, 2016 0.4962 0.5016 0.4962 0.5016 11,297 -0.02(-3.48%)
Feb 02, 2016 0.5196 0.5196 0.5196 0 +0.00(+0.90%)
Feb 01, 2016 0.5001 0.5150 0.5001 0.5150 14,247 -0.02(-2.83%)
Jan 29, 2016 0.5322 0.5322 0.5300 0.5300 238,894 +0.02(+4.87%)
Jan 28, 2016 0.4900 0.5054 0.4900 0.5054 12,136 +0.01(+1.08%)
Jan 27, 2016 0.5050 0.5050 0.5000 0.5000 44,967 +0.00(+0.50%)
Jan 26, 2016 0.4950 0.4975 0.4950 0.4975 32,375 +0.00(+0.51%)
Jan 25, 2016 0.5099 0.5099 0.4950 0.4950 212,864 -0.01(-1.73%)
Jan 22, 2016 0.5037 0.5037 0.5037 0.5037 33,053 +0.00(+0.03%)
Jan 21, 2016 0.4932 0.5036 0.4932 0.5036 2,863 +0.01(+1.94%)
Jan 20, 2016 0.5000 0.5000 0.4860 0.4940 234,137 -0.01(-1.24%)
Jan 19, 2016 0.5170 0.5200 0.5002 0.5002 80,043 +0.00(+0.04%)
Jan 15, 2016 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Jan 14, 2016 0.5213 0.5400 0.5200 0.5400 79,365 -0.00(-0.76%)
Jan 13, 2016 0.5440 0.5442 0.5350 0.5442 559,844 -0.00(-0.15%)
Jan 12, 2016 0.5450 0.5450 0.5437 0.5450 109,899 +0.00(+0.00%)
Jan 11, 2016 0.5500 0.5500 0.5400 0.5450 33,519 -0.03(-4.49%)
Jan 05, 2016 0.5706 0.5706 0.5706 0 -0.01(-2.36%)
Jan 04, 2016 0.5850 0.5850 0.5844 0.5844 51,000 -0.03(-4.20%)
Dec 31, 2015 0.6100 0.6100 0.6100 0 -0.02(-3.48%)
Dec 30, 2015 0.6320 0.6320 0.6320 0.6320 20,906 +0.02(+2.46%)
Dec 28, 2015 0.6168 0.6168 0.6168 0 +0.00(+0.76%)
Dec 22, 2015 0.6122 0.6122 0.6122 0 +0.01(+1.18%)
Dec 21, 2015 0.6050 0.6050 0.6050 0.6050 39,569 -0.00(-0.39%)
Dec 18, 2015 0.6073 0.6073 0.6073 0.6073 189,505 +0.02(+3.82%)
Dec 16, 2015 0.5850 0.5850 0.5850 0 -0.00(-0.51%)
Dec 15, 2015 0.5880 0.5880 0.5880 0.5880 7,690 +0.01(+1.55%)
Dec 14, 2015 0.5755 0.5790 0.5659 0.5790 68,193 +0.00(+0.61%)
Dec 11, 2015 0.5710 0.5755 0.5710 0.5755 62,213 -0.01(-2.46%)
Dec 10, 2015 0.5890 0.5900 0.5890 0.5900 36,756 -0.01(-1.07%)
Dec 07, 2015 0.5964 0.5964 0.5964 0 -0.01(-1.91%)
Dec 04, 2015 0.6080 0.6080 0.6080 0.6080 12,540 +0.01(+1.10%)
Dec 03, 2015 0.6014 0.6014 0.6014 0.6014 12,209 -0.00(-0.61%)
Dec 02, 2015 0.6150 0.6150 0.6051 0.6051 25,293 -0.01(-2.09%)
Dec 01, 2015 0.6180 0.6180 0.6180 0.6180 80,544 -0.00(-0.32%)
Nov 30, 2015 0.6200 0.6200 0.6200 0.6200 5,000 +0.01(+1.64%)
Nov 27, 2015 0.6100 0.6100 0.6100 0.6100 5,000 +0.00(+0.66%)
Nov 25, 2015 0.6060 0.6060 0.6060 0 -0.00(-0.66%)
Nov 24, 2015 0.6100 0.6100 0.6100 0.6100 45,623 -0.01(-1.61%)
Nov 23, 2015 0.6275 0.6275 0.6200 0.6200 32,723 -0.02(-3.02%)
Nov 20, 2015 0.6210 0.6393 0.6210 0.6393 59,822 +0.02(+3.70%)
Nov 19, 2015 0.6200 0.6200 0.6165 0.6165 21,679 -0.00(-0.08%)
Nov 18, 2015 0.6170 0.6170 0.6050 0.6170 34,207 +0.01(+1.98%)
Nov 17, 2015 0.6068 0.6170 0.6050 0.6050 21,100 -0.02(-3.62%)
Nov 12, 2015 0.6277 0.6277 0.6277 0 +0.00(+0.11%)
Nov 11, 2015 0.6270 0.6270 0.6270 0.6270 47,875 +0.00(+0.22%)
Nov 10, 2015 0.6284 0.6286 0.6256 0.6256 33,215 -0.00(-0.70%)
Nov 06, 2015 0.6300 0.6300 0.6300 1 -0.02(-2.33%)
Nov 05, 2015 0.6438 0.6450 0.6438 0.6450 75,415 +0.01(+1.45%)
Nov 02, 2015 0.6358 0.6358 0.6358 0 -0.01(-1.00%)
Oct 30, 2015 0.6436 0.6436 0.6257 0.6422 19,412 +0.01(+1.93%)
Oct 29, 2015 0.6255 0.6441 0.6255 0.6300 59,116 -0.02(-3.58%)
Oct 28, 2015 0.6534 0.6534 0.6534 0.6534 37,950 -0.02(-2.42%)
Oct 27, 2015 0.6696 0.6696 0.6696 0.6696 12,283 -0.00(-0.06%)
Oct 26, 2015 0.6700 0.6700 0.6700 0.6700 9,668 +0.00(+0.00%)
Oct 23, 2015 0.6694 0.6700 0.6694 0.6700 30,821 +0.02(+2.29%)
Oct 22, 2015 0.6718 0.6718 0.6550 0.6550 31,082 -0.01(-0.76%)
Oct 20, 2015 0.6600 0.6600 0.6600 0 +0.01(+1.21%)
Oct 19, 2015 0.6405 0.6521 0.6405 0.6521 17,395 -0.00(-0.59%)
Oct 16, 2015 0.6560 0.6560 0.6560 0.6560 100 +0.01(+1.70%)
Oct 12, 2015 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Oct 09, 2015 0.6410 0.6500 0.6410 0.6450 179,159 +0.00(+0.20%)
Oct 08, 2015 0.6265 0.6437 0.6265 0.6437 43,143 +0.02(+3.82%)
Oct 07, 2015 0.6332 0.6350 0.6200 0.6200 23,220 +0.01(+2.20%)
Oct 05, 2015 0.6067 0.6067 0.6067 0 +0.01(+1.79%)
Oct 02, 2015 0.5960 0.5960 0.5960 0.5960 9,343 +0.01(+2.41%)
Sep 30, 2015 0.5820 0.5820 0.5820 0 +0.00(+0.66%)
Sep 29, 2015 0.5700 0.5782 0.5700 0.5782 42,314 -0.01(-1.33%)
Sep 24, 2015 0.5860 0.5860 0.5860 0 -0.01(-2.09%)
Sep 23, 2015 0.5900 0.5985 0.5900 0.5985 39,350 +0.01(+1.44%)
Sep 22, 2015 0.5821 0.5977 0.5821 0.5900 7,858 -0.02(-3.50%)
Sep 18, 2015 0.6114 0.6114 0.6114 0 -0.02(-2.45%)
Sep 17, 2015 0.6282 0.6282 0.6102 0.6268 9,974 -0.01(-1.30%)
Sep 16, 2015 0.6350 0.6350 0.6350 0.6350 34,458 +0.02(+2.85%)
Sep 15, 2015 0.6170 0.6174 0.6055 0.6174 55,274 +0.02(+2.90%)
Sep 14, 2015 0.6000 0.6000 0.6000 0.6000 17,018 +0.00(+0.00%)
Sep 11, 2015 0.6000 0.6000 0.6000 0.6000 508,676 +0.00(+0.00%)
Sep 10, 2015 0.5980 0.6000 0.5950 0.6000 12,816 -0.01(-1.32%)
Sep 09, 2015 0.6000 0.6150 0.6000 0.6080 55,585 +0.02(+3.37%)
Sep 08, 2015 0.5750 0.5882 0.5750 0.5882 35,918 +0.02(+4.16%)
Sep 04, 2015 0.5647 0.5647 0.5647 0 -0.02(-3.47%)
Sep 03, 2015 0.5800 0.5900 0.5800 0.5850 8,000 +0.02(+4.46%)
Sep 02, 2015 0.5950 0.5950 0.5600 0.5600 30,837 -0.03(-5.08%)
Sep 01, 2015 0.5840 0.5900 0.5840 0.5900 155,000 +0.01(+2.43%)
Aug 31, 2015 0.5760 0.5760 0.5760 0.5760 16,939 -0.04(-6.34%)
Aug 28, 2015 0.6150 0.6150 0.6150 0.6150 7,913 -0.01(-1.13%)
Aug 27, 2015 0.6000 0.6300 0.6000 0.6220 35,308 +0.05(+8.93%)
Aug 26, 2015 0.6250 0.6250 0.5710 0.5710 10,555 -0.04(-6.39%)
Aug 25, 2015 0.6100 0.6100 0.6100 0.6100 41,051 +0.01(+1.67%)
Aug 24, 2015 0.5550 0.6000 0.5550 0.6000 64,434 -0.03(-4.76%)
Aug 21, 2015 0.6500 0.6500 0.6300 0.6300 4,017,486 +0.01(+1.45%)
Aug 20, 2015 0.6400 0.6600 0.6210 0.6210 155,984 -0.04(-5.91%)
Aug 18, 2015 0.6600 0.6600 0.6600 0 -0.02(-3.51%)
Aug 17, 2015 0.6840 0.6840 0.6840 0.6840 8,282 +0.01(+2.09%)
Aug 11, 2015 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Aug 05, 2015 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Aug 04, 2015 0.6550 0.6980 0.6550 0.6700 41,054 -0.03(-4.29%)
Jul 31, 2015 0.7000 0.7000 0.7000 45 +0.01(+1.45%)
Jul 27, 2015 0.6900 0.6900 0.6900 0 -0.04(-5.13%)
Jul 24, 2015 0.7142 0.7300 0.7142 0.7273 15,034 -0.01(-1.72%)
Jul 22, 2015 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Jul 20, 2015 0.7200 0.7200 0.7200 0 -0.03(-3.36%)
Jul 16, 2015 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Jul 15, 2015 0.7450 0.7450 0.7450 0.7450 16,523 -0.01(-0.67%)
Jul 13, 2015 0.7500 0.7500 0.7500 0 +0.04(+5.63%)
Jul 10, 2015 0.7100 0.7100 0.7100 0.7100 4,198 +0.02(+2.16%)
Jul 09, 2015 0.7100 0.7100 0.6950 0.6950 25,371 +0.02(+2.96%)
Jul 08, 2015 0.6750 0.6750 0.6750 0.6750 9,740 -0.10(-12.90%)
Jul 02, 2015 0.7750 0.7750 0.7750 40,000 -0.05(-6.63%)
Jul 01, 2015 0.8300 0.8300 0.8300 0.8300 5,000 +0.03(+4.27%)
Jun 30, 2015 0.8100 0.8100 0.7960 0.7960 19,180 +0.04(+4.74%)
Jun 29, 2015 0.8100 0.8100 0.7600 0.7600 16,505 -0.11(-13.14%)
Jun 26, 2015 0.8750 0.8750 0.8750 0.8750 14,662 +0.04(+4.17%)
Jun 25, 2015 0.8400 0.8700 0.8400 0.8400 72,842 -0.04(-4.00%)
Jun 24, 2015 0.8750 0.8750 0.8750 0.8750 12,914 +0.04(+4.17%)
Jun 23, 2015 0.8400 0.8400 0.8400 0.8400 100 +0.03(+3.07%)
Jun 22, 2015 0.8150 0.8150 0.8150 0.8150 10,025 -0.02(-1.81%)
Jun 18, 2015 0.8300 0.8300 0.8300 0 +0.02(+1.84%)
Jun 17, 2015 0.8200 0.8300 0.8150 0.8150 8,596 -0.02(-1.81%)
Jun 16, 2015 0.8300 0.8300 0.8300 0.8300 1,023 +0.00(+0.00%)
Jun 15, 2015 0.8300 0.8300 0.8300 0.8300 4,559 -0.01(-1.26%)
Jun 10, 2015 0.8406 0.8406 0.8406 0 -0.00(-0.52%)
Jun 09, 2015 0.8450 0.8450 0.8450 0.8450 10,000 +0.00(+0.00%)
Jun 08, 2015 0.8450 0.8450 0.8450 0.8450 28,594 +0.01(+1.20%)
Jun 03, 2015 0.8350 0.8350 0.8350 0 -0.06(-6.70%)
Jun 02, 2015 0.8820 0.8950 0.8820 0.8950 5,499 +0.04(+4.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.