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 (%)
Apr 28, 2017 0.6629 0.6629 0.6629 0.6629 150 +0.01(+1.98%)
Apr 27, 2017 0.6502 0.6502 0.6500 0.6500 5,160 +0.02(+3.62%)
Apr 24, 2017 0.6273 0.6273 0.6273 50 +0.01(+1.67%)
Apr 19, 2017 0.6170 0.6170 0.6170 0 -0.00(-0.48%)
Apr 18, 2017 0.6460 0.6460 0.6200 0.6200 213,500 -0.04(-6.49%)
Apr 17, 2017 0.6629 0.6630 0.6629 0.6630 1,150 -0.00(-0.30%)
Apr 11, 2017 0.6650 0.6650 0.6650 0 +0.03(+3.91%)
Apr 10, 2017 0.6400 0.6401 0.6400 0.6400 20,000 -0.02(-3.47%)
Apr 07, 2017 0.6630 0.6630 0.6630 0.6630 1,000 +0.00(+0.08%)
Apr 05, 2017 0.6625 0.6625 0.6625 0 -0.02(-3.00%)
Mar 24, 2017 0.6830 0.6830 0.6830 0 +0.01(+1.02%)
Mar 23, 2017 0.6410 0.6824 0.6410 0.6761 17,650 +0.03(+5.31%)
Mar 22, 2017 0.6420 0.6420 0.6420 0.6420 1,000 -0.00(-0.47%)
Mar 21, 2017 0.6569 0.6569 0.6450 0.6450 17,684 -0.03(-3.73%)
Mar 20, 2017 0.6700 0.6700 0.6700 0.6700 37,000 +0.00(+0.00%)
Mar 17, 2017 0.6700 0.6700 0.6700 0.6700 6,000 +0.01(+1.82%)
Mar 16, 2017 0.6580 0.6580 0.6580 0.6580 10,451 +0.02(+2.81%)
Mar 13, 2017 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 10, 2017 0.6400 0.6400 0.6400 0.6400 1,000 -0.00(-0.47%)
Mar 09, 2017 0.6430 0.6430 0.6430 0.6430 1,000 +0.03(+4.38%)
Mar 08, 2017 0.6160 0.6480 0.6160 0.6160 31,138 +0.01(+0.98%)
Mar 07, 2017 0.6100 0.6100 0.6100 0.6100 2,000 -0.05(-7.58%)
Mar 02, 2017 0.6600 0.6600 0.6600 0 -0.02(-2.37%)
Mar 01, 2017 0.6760 0.6760 0.6760 0.6760 150 +0.03(+4.00%)
Feb 28, 2017 0.6500 0.6500 0.6500 0.6500 18,200 -0.01(-1.51%)
Feb 23, 2017 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Feb 22, 2017 0.6600 0.6815 0.6600 0.6800 8,607 +0.04(+6.25%)
Feb 21, 2017 0.6400 0.6400 0.6400 0.6400 25,710 +0.00(+0.00%)
Feb 16, 2017 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Feb 15, 2017 0.6500 0.6500 0.6500 0.6500 4,031 +0.00(+0.00%)
Feb 10, 2017 0.6500 0.6500 0.6500 0 +0.04(+6.56%)
Feb 09, 2017 0.6100 0.6100 0.6100 0.6100 3,499 -0.03(-4.69%)
Feb 02, 2017 0.6400 0.6400 0.6400 49 +0.05(+8.47%)
Feb 01, 2017 0.6100 0.6100 0.5900 0.5900 1,158,031 -0.01(-1.17%)
Jan 31, 2017 0.6479 0.6479 0.5970 0.5970 5,747 +0.01(+1.36%)
Jan 26, 2017 0.5890 0.5890 0.5890 0 -0.01(-1.51%)
Jan 23, 2017 0.5980 0.5980 0.5980 0 +0.01(+2.05%)
Jan 19, 2017 0.5860 0.5860 0.5860 0 -0.02(-3.71%)
Jan 17, 2017 0.6086 0.6086 0.6086 0 +0.01(+1.43%)
Jan 11, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 06, 2017 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jan 04, 2017 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Dec 30, 2016 0.6300 0.6300 0.6300 0 +0.06(+10.43%)
Dec 29, 2016 0.5705 0.5705 0.5705 0.5705 616,250 -0.01(-1.30%)
Dec 28, 2016 0.5780 0.5780 0.5780 0.5780 5,046 -0.00(-0.34%)
Dec 27, 2016 0.5800 0.5800 0.5800 0.5800 3,000 +0.01(+1.40%)
Dec 22, 2016 0.5720 0.5720 0.5720 0 +0.00(+0.70%)
Dec 20, 2016 0.5680 0.5680 0.5680 35,874 +0.00(+0.35%)
Dec 19, 2016 0.5664 0.5664 0.5660 0.5660 3,135 -0.03(-5.67%)
Dec 16, 2016 0.6000 0.6000 0.6000 0.6000 4,100 +0.00(+0.00%)
Dec 15, 2016 0.6000 0.6000 0.6000 0.6000 10,000 -0.01(-2.12%)
Dec 09, 2016 0.6130 0.6130 0.6130 0 -0.00(-0.16%)
Dec 08, 2016 0.6140 0.6140 0.6140 0.6140 2,400 +0.00(+0.33%)
Dec 07, 2016 0.6122 0.6122 0.6120 0.6120 7,000 +0.00(+0.54%)
Dec 05, 2016 0.6087 0.6087 0.6087 20 +0.00(+0.12%)
Dec 01, 2016 0.6080 0.6080 0.6080 0 +0.00(+0.66%)
Nov 30, 2016 0.6040 0.6042 0.6040 0.6040 53,964 -0.02(-3.65%)
Nov 29, 2016 0.6269 0.6269 0.6269 0.6269 11,500 +0.03(+4.33%)
Nov 28, 2016 0.6009 0.6115 0.6009 0.6009 8,000 +0.01(+1.85%)
Nov 22, 2016 0.5900 0.5900 0.5900 0 +0.00(+0.05%)
Nov 21, 2016 0.5897 0.5897 0.5897 0.5897 25,000 +0.02(+3.66%)
Nov 15, 2016 0.5689 0.5689 0.5689 0 -0.00(-0.19%)
Nov 14, 2016 0.5697 0.5700 0.5697 0.5700 5,000 -0.01(-1.72%)
Nov 11, 2016 0.5934 0.5934 0.5800 0.5800 20,000 -0.02(-3.96%)
Nov 08, 2016 0.6039 0.6039 0.6039 0 +0.00(+0.65%)
Nov 03, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 01, 2016 0.6000 0.6000 0.6000 0 -0.01(-0.83%)
Oct 31, 2016 0.6050 0.6050 0.6050 0.6050 3,000 +0.02(+3.03%)
Oct 28, 2016 0.6048 0.6048 0.5872 0.5872 39,000 -0.03(-4.14%)
Oct 21, 2016 0.6126 0.6126 0.6126 0 +0.00(+0.55%)
Oct 18, 2016 0.6092 0.6092 0.6092 0 +0.00(+0.70%)
Oct 14, 2016 0.6050 0.6050 0.6050 0 -0.04(-6.06%)
Oct 10, 2016 0.6440 0.6440 0.6440 145 -0.01(-0.89%)
Oct 06, 2016 0.6498 0.6498 0.6498 0 +0.00(+0.56%)
Oct 05, 2016 0.6466 0.6466 0.6351 0.6462 21,900 +0.01(+0.90%)
Oct 04, 2016 0.6416 0.6417 0.6404 0.6404 5,200 +0.01(+0.79%)
Oct 03, 2016 0.6354 0.6354 0.6354 0.6354 16,000 -0.02(-2.61%)
Sep 30, 2016 0.6524 0.6524 0.6524 0.6524 0 +0.00(+0.00%)
Sep 29, 2016 0.6524 0.6524 0.6524 0.6524 53,000 +0.01(+1.94%)
Sep 28, 2016 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 27, 2016 0.6379 0.6400 0.6379 0.6400 200 +0.01(+1.88%)
Sep 26, 2016 0.6200 0.6282 0.6200 0.6282 1,100 -0.01(-1.29%)
Sep 23, 2016 0.6364 0.6364 0.6364 0.6364 5,000 -0.02(-3.14%)
Sep 22, 2016 0.6570 0.6570 0.6570 0.6570 2,600 +0.01(+1.08%)
Sep 21, 2016 0.6555 0.6555 0.6488 0.6500 60,128 +0.01(+2.14%)
Sep 20, 2016 0.6364 0.6364 0.6364 0.6364 2,000 -0.00(-0.57%)
Sep 19, 2016 0.6300 0.6420 0.6300 0.6400 21,576 +0.01(+1.43%)
Sep 16, 2016 0.6288 0.6320 0.6270 0.6310 48,500 -0.01(-1.71%)
Sep 15, 2016 0.6320 0.6420 0.6270 0.6420 22,533 +0.02(+3.50%)
Sep 14, 2016 0.6203 0.6203 0.6203 0.6203 484,100 +0.00(+0.21%)
Sep 13, 2016 0.6190 0.6190 0.6190 0.6190 5,973 -0.01(-1.59%)
Sep 12, 2016 0.6270 0.6290 0.6270 0.6290 11,000 -0.02(-2.83%)
Sep 09, 2016 0.6473 0.6473 0.6473 0.6473 1,000 -0.01(-1.63%)
Sep 08, 2016 0.6525 0.6580 0.6525 0.6580 15,100 +0.00(+0.43%)
Sep 07, 2016 0.6580 0.6580 0.6552 0.6552 388 +0.01(+0.81%)
Sep 06, 2016 0.6442 0.6500 0.6442 0.6500 7,464 +0.01(+1.05%)
Sep 02, 2016 0.6432 0.6432 0.6432 0 +0.01(+0.92%)
Aug 31, 2016 0.6374 0.6374 0.6374 30 +0.00(+0.28%)
Aug 30, 2016 0.6356 0.6356 0.6356 0.6356 1,158 +0.00(+0.41%)
Aug 29, 2016 0.6291 0.6390 0.6291 0.6330 10,600 -0.00(-0.37%)
Aug 26, 2016 0.6367 0.6425 0.6230 0.6354 46,200 +0.01(+1.11%)
Aug 25, 2016 0.6284 0.6284 0.6283 0.6284 48,580 -0.01(-1.32%)
Aug 24, 2016 0.6300 0.6368 0.6300 0.6368 25,100 -0.00(-0.50%)
Aug 23, 2016 0.6477 0.6500 0.6400 0.6400 11,402 +0.00(+0.36%)
Aug 22, 2016 0.6300 0.6377 0.6300 0.6377 35,500 +0.00(+0.43%)
Aug 18, 2016 0.6350 0.6350 0.6350 0 -0.00(-0.18%)
Aug 15, 2016 0.6362 0.6362 0.6362 0 +0.01(+1.49%)
Aug 12, 2016 0.6269 0.6269 0.6268 0.6268 6,000 +0.02(+2.75%)
Aug 11, 2016 0.6050 0.6192 0.6050 0.6100 46,600 +0.02(+2.85%)
Aug 10, 2016 0.5924 0.5931 0.5924 0.5931 4,900 +0.00(+0.70%)
Aug 09, 2016 0.5881 0.5890 0.5881 0.5890 1,300 +0.01(+1.52%)
Aug 08, 2016 0.5802 0.5802 0.5802 0.5802 3,000 -0.00(-0.74%)
Aug 05, 2016 0.5845 0.5845 0.5845 0.5845 100 +0.01(+1.84%)
Aug 02, 2016 0.5740 0.5740 0.5740 0 -0.00(-0.84%)
Aug 01, 2016 0.5788 0.5788 0.5788 0.5788 100 +0.01(+1.05%)
Jul 28, 2016 0.5729 0.5729 0.5729 0 -0.00(-0.80%)
Jul 27, 2016 0.5775 0.5775 0.5775 0.5775 8,260 +0.02(+3.12%)
Jul 26, 2016 0.5600 0.5600 0.5600 0.5600 1,000 -0.01(-0.99%)
Jul 25, 2016 0.5600 0.5656 0.5550 0.5656 112,738 -0.01(-0.98%)
Jul 22, 2016 0.5586 0.5712 0.5586 0.5712 9,100 +0.00(+0.85%)
Jul 21, 2016 0.5664 0.5664 0.5664 0.5664 100 +0.01(+2.06%)
Jul 20, 2016 0.5695 0.5695 0.5550 0.5550 10,552 +0.00(+0.09%)
Jul 19, 2016 0.5545 0.5626 0.5545 0.5545 26,702 -0.01(-1.34%)
Jul 18, 2016 0.5485 0.5620 0.5485 0.5620 48,237 +0.00(+0.22%)
Jul 14, 2016 0.5608 0.5608 0.5608 0 +0.01(+1.95%)
Jul 13, 2016 0.5577 0.5577 0.5500 0.5501 3,006 -0.00(-0.20%)
Jul 12, 2016 0.5550 0.5550 0.5512 0.5512 5,842 -0.00(-0.68%)
Jul 01, 2016 0.5550 0.5550 0.5550 0 -0.01(-1.49%)
Jun 30, 2016 0.5500 0.5634 0.5492 0.5634 62,183 -0.01(-1.70%)
Jun 29, 2016 0.5500 0.5731 0.5500 0.5731 112,337 +0.02(+2.79%)
Jun 27, 2016 0.5576 0.5576 0.5576 5,539,921 -0.00(-0.30%)
Jun 24, 2016 0.5450 0.5592 0.5450 0.5592 14,497 -0.02(-3.08%)
Jun 23, 2016 0.5858 0.5900 0.5763 0.5770 176,893 +0.01(+1.57%)
Jun 22, 2016 0.5681 0.5681 0.5681 0.5681 11,517 +0.02(+3.29%)
Jun 21, 2016 0.5564 0.5564 0.5500 0.5500 32,163 +0.01(+2.73%)
Jun 20, 2016 0.5509 0.5509 0.5354 0.5354 10,219 +0.01(+1.98%)
Jun 17, 2016 0.5250 0.5250 0.5250 0.5250 9,216 +0.00(+0.00%)
Jun 14, 2016 0.5250 0.5250 0.5250 0 -0.01(-1.76%)
Jun 13, 2016 0.5250 0.5344 0.5250 0.5344 120,075 -0.00(-0.44%)
Jun 10, 2016 0.5258 0.5397 0.5258 0.5368 359,316 -0.02(-3.55%)
Jun 07, 2016 0.5565 0.5565 0.5565 0 +0.01(+2.12%)
Jun 06, 2016 0.5500 0.5500 0.5388 0.5450 41,540 +0.01(+2.42%)
Jun 03, 2016 0.5321 0.5321 0.5321 0.5321 50,000 -0.01(-2.23%)
Jun 02, 2016 0.5290 0.5458 0.5290 0.5442 31,963 +0.01(+1.56%)
Jun 01, 2016 0.5250 0.5359 0.5250 0.5359 70,748 -0.00(-0.22%)
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%)
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.