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 26, 2021 0.6564 0.6564 0.6564 99 +0.02(+2.56%)
May 21, 2021 0.6400 0.6400 0.6400 0 -0.04(-5.19%)
May 18, 2021 0.6750 0.6750 0.6750 0 +0.03(+3.85%)
May 17, 2021 0.6500 0.6500 0.6500 0.6500 1,099 -0.01(-1.20%)
May 11, 2021 0.6579 0.6579 0.6579 0 +0.02(+3.12%)
May 06, 2021 0.6380 0.6380 0.6380 10 -0.02(-2.42%)
May 05, 2021 0.6300 0.6543 0.6300 0.6538 11,075 +0.05(+8.07%)
May 04, 2021 0.6050 0.6050 0.6050 0.6050 1,000 -0.05(-7.48%)
May 03, 2021 0.6539 0.6639 0.6539 0.6539 300 -0.01(-1.71%)
Apr 30, 2021 0.6700 0.6700 0.6653 0.6653 17,500 -0.02(-3.43%)
Apr 28, 2021 0.6889 0.6889 0.6889 0 +0.01(+1.01%)
Apr 27, 2021 0.6700 0.6820 0.6700 0.6820 720,100 -0.02(-2.25%)
Apr 26, 2021 0.6977 0.6977 0.6977 0.6977 100 +0.01(+1.59%)
Apr 23, 2021 0.6940 0.6940 0.6868 0.6868 300 +0.01(+1.00%)
Apr 22, 2021 0.6800 0.6800 0.6800 0.6800 1,816 +0.00(+0.00%)
Apr 21, 2021 0.6800 0.6800 0.6800 0.6800 100 +0.00(+0.00%)
Apr 15, 2021 0.6800 0.6800 0.6800 0 -0.02(-3.27%)
Apr 08, 2021 0.7030 0.7030 0.7030 0 +0.00(+0.43%)
Apr 07, 2021 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 05, 2021 0.7000 0.7000 0.7000 0 -0.02(-2.22%)
Apr 01, 2021 0.7159 0.7159 0.7159 0.7159 500 -0.01(-0.87%)
Mar 31, 2021 0.7320 0.7417 0.7222 0.7222 31,000 +0.00(+0.00%)
Mar 30, 2021 0.7222 0.7222 0.7222 0.7222 209,958 +0.05(+7.79%)
Mar 25, 2021 0.6700 0.6700 0.6700 0 -0.03(-3.65%)
Mar 24, 2021 0.7242 0.7242 0.6954 284,000 -0.03(-3.98%)
Mar 17, 2021 0.7242 0.7242 0.7242 0 +0.00(+0.58%)
Mar 16, 2021 0.7114 0.7200 0.7114 0.7200 2,240 -0.02(-2.08%)
Mar 15, 2021 0.7200 0.7353 0.7200 0.7353 37,591 +0.04(+6.44%)
Mar 12, 2021 0.7100 0.7100 0.6908 0.6908 466,400 -0.01(-1.46%)
Mar 11, 2021 0.7200 0.7200 0.7010 0.7010 2,340 -0.01(-1.71%)
Mar 10, 2021 0.7150 0.7200 0.7132 0.7132 7,000 -0.02(-2.44%)
Mar 09, 2021 0.7385 0.7385 0.7295 0.7310 20,000 -0.00(-0.34%)
Mar 08, 2021 0.7200 0.7335 0.7100 0.7335 10,840 +0.01(+1.88%)
Mar 05, 2021 0.7083 0.7200 0.7004 0.7200 1,700 +0.06(+8.76%)
Mar 04, 2021 0.6610 0.6620 0.6610 0.6620 3,099 +0.00(+0.09%)
Mar 03, 2021 0.6614 0.6614 0.6529 0.6614 600 -0.01(-1.28%)
Mar 01, 2021 0.6700 0.6700 0.6700 0 +0.01(+1.35%)
Feb 26, 2021 0.6611 0.6611 0.6611 0.6611 2,000 +0.01(+1.22%)
Feb 24, 2021 0.6531 0.6531 0.6531 0 -0.00(-0.29%)
Feb 23, 2021 0.6700 0.6700 0.6550 0.6550 11,590 +0.00(+0.12%)
Feb 22, 2021 0.6617 0.6617 0.6409 0.6542 7,782 +0.01(+2.22%)
Feb 18, 2021 0.6400 0.6400 0.6400 0 -0.01(-1.93%)
Feb 16, 2021 0.6526 0.6526 0.6526 0 +0.03(+4.38%)
Feb 12, 2021 0.6657 0.6657 0.6252 0.6252 13,900 -0.01(-1.70%)
Feb 11, 2021 0.6300 0.6520 0.6300 0.6360 12,588 +0.01(+1.83%)
Feb 10, 2021 0.6302 0.6302 0.6246 0.6246 15,000 -0.02(-3.00%)
Feb 09, 2021 0.6200 0.6439 0.6200 0.6439 4,500 +0.02(+3.85%)
Feb 08, 2021 0.6200 0.6200 0.6200 0.6200 1,500 +0.01(+1.46%)
Feb 05, 2021 0.6485 0.6485 0.6091 0.6111 107,900 -0.03(-5.27%)
Feb 04, 2021 0.6400 0.6451 0.6400 0.6451 482,260 +0.03(+4.30%)
Feb 03, 2021 0.6581 0.6581 0.6185 0.6185 12,030 -0.02(-2.98%)
Feb 02, 2021 0.6375 0.6375 0.6375 0.6375 2,128,300 +0.02(+3.59%)
Jan 29, 2021 0.6154 0.6154 0.6154 0 +0.00(+0.07%)
Jan 28, 2021 0.6326 0.6326 0.6150 0.6150 5,000 -0.02(-2.38%)
Jan 27, 2021 0.6300 0.6300 0.6300 0.6300 338 -0.04(-5.97%)
Jan 21, 2021 0.6700 0.6700 0.6700 0 -0.01(-1.06%)
Jan 19, 2021 0.6772 0.6772 0.6772 0 +0.02(+2.30%)
Jan 15, 2021 0.6620 0.6620 0.6620 0.6620 1,200 +0.01(+1.53%)
Jan 13, 2021 0.6520 0.6520 0.6520 0 +0.00(+0.00%)
Jan 11, 2021 0.6520 0.6520 0.6520 0 +0.01(+1.95%)
Jan 08, 2021 0.6300 0.6395 0.6300 0.6395 81,000 +0.01(+1.69%)
Jan 07, 2021 0.6090 0.6289 0.6090 0.6289 2,000 +0.01(+2.24%)
Jan 05, 2021 0.6151 0.6151 0.6151 0 +0.00(+0.49%)
Jan 04, 2021 0.6037 0.6233 0.6037 0.6121 105,787 -0.01(-0.95%)
Dec 28, 2020 0.6180 0.6180 0.6180 0 +0.04(+6.55%)
Dec 23, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.05%)
Dec 21, 2020 0.5740 0.5740 0.5740 0 -0.03(-4.33%)
Dec 18, 2020 0.6119 0.6119 0.6000 0.6000 188,800 -0.00(-0.58%)
Dec 16, 2020 0.6035 0.6035 0.6035 0 -0.01(-1.65%)
Dec 11, 2020 0.6136 0.6136 0.6136 0 +0.00(+0.56%)
Dec 10, 2020 0.6102 0.6102 0.6102 0.6102 1,000 -0.00(-0.05%)
Dec 09, 2020 0.6200 0.6200 0.6105 0.6105 1,100 -0.00(-0.44%)
Dec 08, 2020 0.6132 0.6132 0.6132 0.6132 8,000 -0.04(-6.37%)
Dec 07, 2020 0.6549 0.6549 0.6549 75 +0.00(+0.00%)
Dec 03, 2020 0.6549 0.6549 0.6549 0 +0.00(+0.00%)
Dec 02, 2020 0.6588 0.6588 0.6549 77,065 -0.00(-0.59%)
Dec 01, 2020 0.6633 0.6633 0.6588 0.6588 3,141 +0.02(+2.66%)
Nov 30, 2020 0.6633 0.6633 0.6417 0.6417 1,753 +0.03(+5.20%)
Nov 27, 2020 0.6100 0.6100 0.6100 0.6100 10,200 +0.02(+3.21%)
Nov 25, 2020 0.5900 0.5910 0.5900 0.5910 407,000 -0.00(-0.49%)
Nov 24, 2020 0.5900 0.5939 0.5759 0.5939 9,000 +0.00(+0.15%)
Nov 20, 2020 0.5930 0.5930 0.5930 0 -0.01(-1.17%)
Nov 19, 2020 0.5980 0.6000 0.5980 0.6000 6,372 -0.01(-2.33%)
Nov 17, 2020 0.6143 0.6143 0.6143 0 +0.02(+2.73%)
Nov 16, 2020 0.5980 0.5980 0.5980 0.5980 5,000 -0.00(-0.52%)
Nov 13, 2020 0.6011 0.6011 0.6011 0.6011 3,200 -0.03(-5.05%)
Nov 11, 2020 0.6331 0.6331 0.6331 0 +0.03(+5.46%)
Nov 10, 2020 0.6003 0.6003 0.6003 0.6003 500 -0.02(-3.11%)
Nov 09, 2020 0.6196 0.6196 0.6196 0.6196 156 -0.00(-0.77%)
Nov 05, 2020 0.6244 0.6244 0.6244 0 +0.01(+2.36%)
Nov 04, 2020 0.6100 0.6150 0.6014 0.6100 5,000 +0.01(+1.75%)
Nov 03, 2020 0.5995 0.5995 0.5995 0.5995 4,703,500 +0.03(+4.92%)
Oct 30, 2020 0.5714 0.5714 0.5714 0 -0.02(-3.66%)
Oct 29, 2020 0.5931 0.5931 0.5931 0.5931 13,372 +0.01(+1.73%)
Oct 28, 2020 0.5962 0.5962 0.5830 116,000 -0.01(-2.21%)
Oct 26, 2020 0.5962 0.5962 0.5962 0 -0.00(-0.72%)
Oct 23, 2020 0.6017 0.6170 0.6000 0.6005 17,000 +0.00(+0.08%)
Oct 22, 2020 0.6000 0.6000 0.6000 0.6000 9,948 +0.01(+2.44%)
Oct 21, 2020 0.6000 0.6000 0.5857 0.5857 31,200 +0.01(+1.63%)
Oct 20, 2020 0.5763 0.5763 0.5763 0.5763 6,150 -0.02(-3.95%)
Oct 19, 2020 0.5825 0.6000 0.5825 0.6000 3,007 +0.05(+8.30%)
Oct 16, 2020 0.5645 0.5645 0.5540 0.5540 12,000 +0.03(+5.02%)
Oct 15, 2020 0.5413 0.5413 0.5275 0.5275 14,000 -0.00(-0.38%)
Oct 12, 2020 0.5295 0.5295 0.5295 0 -0.00(-0.88%)
Oct 09, 2020 0.5246 0.5342 0.5246 0.5342 5,000 -0.00(-0.56%)
Oct 08, 2020 0.5372 0.5372 0.5372 0.5372 500 +0.01(+1.09%)
Oct 06, 2020 0.5314 0.5314 0.5314 0 +0.02(+4.13%)
Oct 05, 2020 0.5148 0.5225 0.5098 0.5103 137,750 -0.02(-3.81%)
Oct 02, 2020 0.5305 0.5305 0.5305 0.5305 1,000 +0.01(+2.02%)
Sep 30, 2020 0.5200 0.5200 0.5200 0 -0.01(-0.95%)
Sep 29, 2020 0.5250 0.5250 0.5250 0.5250 70,125 +0.00(+0.00%)
Sep 28, 2020 0.5250 0.5250 0.5250 0.5250 2,000 +0.02(+2.94%)
Sep 25, 2020 0.5061 0.5120 0.4994 0.5100 42,500 -0.02(-3.77%)
Sep 23, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.49%)
Sep 22, 2020 0.5380 0.5380 0.5380 0.5380 3,100 -0.02(-2.96%)
Sep 21, 2020 0.5380 0.5544 0.5380 0.5544 579,341 +0.01(+2.48%)
Sep 15, 2020 0.5410 0.5410 0.5410 0 -0.02(-3.39%)
Sep 14, 2020 0.5600 0.5600 0.5600 0.5600 27,900 +0.00(+0.23%)
Sep 10, 2020 0.5587 0.5587 0.5587 0 -0.01(-1.55%)
Sep 09, 2020 0.5675 0.5675 0.5675 0.5675 1,000 +0.02(+3.18%)
Sep 08, 2020 0.5500 0.5500 0.5500 0.5500 3,333 +0.02(+3.70%)
Sep 04, 2020 0.5304 0.5402 0.5304 0.5304 1,000 -0.01(-2.68%)
Sep 03, 2020 0.5450 0.5450 0.5450 0.5450 1,000 -0.01(-2.54%)
Sep 02, 2020 0.5575 0.5618 0.5488 0.5592 279,000 -0.00(-0.14%)
Sep 01, 2020 0.5600 0.5600 0.5500 0.5600 23,041 +0.02(+3.21%)
Aug 31, 2020 0.5665 0.5665 0.5426 0.5426 61,000 -0.05(-7.82%)
Aug 28, 2020 0.5900 0.5900 0.5886 0.5886 300 -0.00(-0.24%)
Aug 26, 2020 0.5900 0.5900 0.5900 0 -0.00(-0.44%)
Aug 25, 2020 0.5926 0.5926 0.5926 0.5926 2,000 +0.01(+1.13%)
Aug 21, 2020 0.5860 0.5860 0.5860 0 -0.02(-2.51%)
Aug 20, 2020 0.5955 0.6014 0.5790 0.6011 15,000 -0.01(-1.31%)
Aug 19, 2020 0.6104 0.6104 0.6091 41,758 -0.00(-0.21%)
Aug 18, 2020 0.6104 0.6104 0.6104 0.6104 1,000 -0.00(-0.26%)
Aug 17, 2020 0.6110 0.6161 0.5980 0.6120 52,000 +0.03(+4.92%)
Aug 14, 2020 0.6022 0.6022 0.5833 0.5833 50,000 -0.03(-5.61%)
Aug 13, 2020 0.6180 0.6180 0.6180 25 +0.00(+0.00%)
Aug 12, 2020 0.6180 0.6180 0.6180 0.6180 1,000 -0.00(-0.02%)
Aug 11, 2020 0.5993 0.6181 0.5993 0.6181 2,000 +0.07(+12.38%)
Aug 10, 2020 0.5500 0.5500 0.5500 0.5500 100 -0.04(-6.78%)
Aug 07, 2020 0.5922 0.5922 0.5900 0.5900 88,100 -0.01(-1.34%)
Aug 06, 2020 0.5900 0.5980 0.5900 0.5980 1,100 -0.00(-0.42%)
Aug 05, 2020 0.6005 0.6005 0.6005 0.6005 2,486,900 +0.01(+2.02%)
Aug 03, 2020 0.5886 0.5886 0.5886 0 -0.00(-0.24%)
Jul 31, 2020 0.5900 0.5900 0.5900 0.5900 9,000 -0.01(-1.67%)
Jul 30, 2020 0.6000 0.6000 0.6000 366,000 +0.00(+0.00%)
Jul 28, 2020 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jul 24, 2020 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jul 23, 2020 0.6500 0.6500 0.6500 0.6500 1,000 +0.06(+10.17%)
Jul 22, 2020 0.6150 0.6150 0.5900 0.5900 10,500 -0.04(-5.74%)
Jul 16, 2020 0.6259 0.6259 0.6259 0 -0.02(-3.71%)
Jul 10, 2020 0.6500 0.6500 0.6500 0 +0.02(+3.34%)
Jul 08, 2020 0.6290 0.6290 0.6290 0 -0.04(-6.12%)
Jul 07, 2020 0.6700 0.6700 0.6700 0.6700 20,833 +0.00(+0.00%)
Jul 06, 2020 0.6700 0.6700 0.6700 0.6700 200 +0.07(+11.48%)
Jul 02, 2020 0.6500 0.6500 0.6010 0.6010 4,000 -0.01(-1.48%)
Jul 01, 2020 0.6100 0.6100 0.6100 0.6100 4,000 -0.03(-4.39%)
Jun 30, 2020 0.6100 0.6380 0.6100 0.6380 2,500 +0.01(+1.75%)
Jun 29, 2020 0.6270 0.6270 0.6100 0.6270 10,500 +0.02(+2.79%)
Jun 26, 2020 0.6100 0.6100 0.6100 0.6100 300 -0.02(-3.17%)
Jun 25, 2020 0.6200 0.6300 0.6200 0.6300 3,000 +0.02(+3.28%)
Jun 23, 2020 0.6100 0.6100 0.6100 0 -0.03(-4.69%)
Jun 22, 2020 0.6244 0.6400 0.6244 0.6400 1,900 -0.03(-3.90%)
Jun 19, 2020 0.6500 0.6660 0.6500 0.6660 4,200 +0.00(+0.00%)
Jun 18, 2020 0.6660 0.6660 0.6660 0.6660 2,099 +0.03(+4.88%)
Jun 17, 2020 0.6360 0.6360 0.6350 0.6350 50,000 -0.04(-6.07%)
Jun 12, 2020 0.6760 0.6760 0.6760 0 -0.01(-1.31%)
Jun 11, 2020 0.6850 0.6850 0.6850 0.6850 10,000 +0.01(+0.74%)
Jun 10, 2020 0.6800 0.6800 0.6800 0.6800 1,000 +0.02(+3.41%)
Jun 09, 2020 0.6650 0.7000 0.6576 0.6576 1,689,300 -0.01(-1.11%)
Jun 08, 2020 0.6650 0.6650 0.6650 0.6650 1,000 +0.01(+0.76%)
Jun 05, 2020 0.6800 0.6800 0.6600 0.6600 16,000 -0.01(-1.12%)
Jun 04, 2020 0.6675 0.6675 0.6675 0.6675 2,000 +0.00(+0.23%)
Jun 03, 2020 0.6500 0.6660 0.6500 0.6660 35,000 +0.02(+2.30%)
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.