China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 7.500 | 7.500 | 7.350 | 7.430 | 7.430 | 140,418,479 |
| 2024-07-19 | 7.580 | 7.600 | 7.440 | 7.550 | 7.550 | 117,968,795 |
| 2024-07-18 | 7.550 | 7.620 | 7.480 | 7.610 | 7.610 | 95,138,840 |
| 2024-07-17 | 7.550 | 7.610 | 7.510 | 7.570 | 7.570 | 91,129,676 |
| 2024-07-16 | 7.590 | 7.680 | 7.490 | 7.560 | 7.560 | 109,253,999 |
| 2024-07-15 | 7.370 | 7.610 | 7.360 | 7.590 | 7.590 | 139,364,606 |
| 2024-07-12 | 7.300 | 7.410 | 7.290 | 7.370 | 7.370 | 157,229,320 |
| 2024-07-11 | 7.730 | 7.780 | 7.610 | 7.690 | 7.690 | 136,227,677 |
| 2024-07-10 | 7.690 | 7.750 | 7.670 | 7.740 | 7.740 | 112,761,272 |
| 2024-07-09 | 7.660 | 7.700 | 7.620 | 7.670 | 7.670 | 84,730,949 |
| 2024-07-08 | 7.560 | 7.710 | 7.530 | 7.660 | 7.660 | 111,451,764 |
| 2024-07-05 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | 0 |
| 2024-07-04 | 7.610 | 7.720 | 7.610 | 7.690 | 7.690 | 89,918,953 |
| 2024-07-03 | 7.680 | 7.750 | 7.580 | 7.610 | 7.610 | 89,100,990 |
| 2024-07-02 | 7.550 | 7.710 | 7.550 | 7.700 | 7.700 | 123,300,323 |
| 2024-07-01 | 7.400 | 7.600 | 7.390 | 7.570 | 7.570 | 133,302,244 |
| 2024-06-28 | 7.400 | 7.430 | 7.340 | 7.400 | 7.400 | 87,514,528 |
| 2024-06-27 | 7.310 | 7.420 | 7.290 | 7.400 | 7.400 | 126,758,938 |
| 2024-06-26 | 7.270 | 7.330 | 7.250 | 7.310 | 7.310 | 91,317,008 |
| 2024-06-25 | 7.240 | 7.280 | 7.230 | 7.280 | 7.280 | 77,693,765 |
| 2024-06-24 | 7.220 | 7.260 | 7.200 | 7.250 | 7.250 | 91,860,924 |
| 2024-06-21 | 7.210 | 7.240 | 7.190 | 7.220 | 7.220 | 88,380,535 |
| 2024-06-20 | 7.190 | 7.240 | 7.150 | 7.230 | 7.230 | 116,443,872 |
| 2024-06-19 | 7.100 | 7.200 | 7.090 | 7.190 | 7.190 | 116,763,707 |
| 2024-06-18 | 7.070 | 7.120 | 7.030 | 7.100 | 7.100 | 68,454,438 |
| 2024-06-17 | 7.120 | 7.130 | 7.040 | 7.070 | 7.070 | 96,824,183 |
| 2024-06-14 | 7.140 | 7.180 | 7.110 | 7.130 | 7.130 | 88,095,427 |
| 2024-06-13 | 7.140 | 7.170 | 7.110 | 7.150 | 7.150 | 63,100,745 |
| 2024-06-12 | 7.120 | 7.150 | 7.060 | 7.140 | 7.140 | 82,454,706 |
| 2024-06-11 | 7.210 | 7.280 | 7.120 | 7.120 | 7.120 | 110,066,512 |
| 2024-06-07 | 7.100 | 7.200 | 7.090 | 7.200 | 7.200 | 138,286,110 |
| 2024-06-06 | 7.060 | 7.120 | 7.050 | 7.090 | 7.090 | 98,110,224 |
| 2024-06-05 | 7.060 | 7.080 | 7.050 | 7.070 | 7.070 | 81,948,788 |
| 2024-06-04 | 7.070 | 7.070 | 7.030 | 7.060 | 7.060 | 75,128,793 |
| 2024-06-03 | 7.040 | 7.090 | 7.010 | 7.060 | 7.060 | 91,090,881 |
| 2024-05-31 | 7.020 | 7.060 | 7.020 | 7.040 | 7.040 | 83,562,789 |
| 2024-05-30 | 7.070 | 7.090 | 7.000 | 7.030 | 7.030 | 109,854,812 |
| 2024-05-29 | 7.100 | 7.110 | 7.050 | 7.070 | 7.070 | 95,554,695 |
| 2024-05-28 | 7.110 | 7.140 | 7.080 | 7.110 | 7.110 | 89,978,302 |
| 2024-05-27 | 7.070 | 7.120 | 7.070 | 7.110 | 7.110 | 91,296,757 |
| 2024-05-24 | 7.110 | 7.150 | 7.060 | 7.070 | 7.070 | 117,914,529 |
| 2024-05-23 | 7.150 | 7.170 | 7.100 | 7.110 | 7.110 | 110,068,322 |
| 2024-05-22 | 7.140 | 7.190 | 7.120 | 7.160 | 7.160 | 132,924,416 |
| 2024-05-21 | 7.110 | 7.150 | 7.090 | 7.140 | 7.140 | 111,694,537 |
| 2024-05-20 | 7.150 | 7.190 | 7.100 | 7.110 | 7.110 | 127,751,267 |
| 2024-05-17 | 7.160 | 7.180 | 7.080 | 7.140 | 7.140 | 126,519,522 |
| 2024-05-16 | 7.040 | 7.180 | 7.030 | 7.170 | 7.170 | 184,276,081 |
| 2024-05-15 | 7.040 | 7.060 | 7.020 | 7.040 | 7.040 | 67,777,620 |
| 2024-05-14 | 7.080 | 7.090 | 7.030 | 7.040 | 7.040 | 91,463,098 |
| 2024-05-13 | 7.070 | 7.090 | 7.050 | 7.090 | 7.090 | 87,914,541 |
| 2024-05-10 | 7.090 | 7.110 | 7.060 | 7.070 | 7.070 | 129,077,600 |
| 2024-05-09 | 7.140 | 7.140 | 7.070 | 7.090 | 7.090 | 87,089,976 |
| 2024-05-08 | 7.120 | 7.190 | 7.110 | 7.140 | 7.140 | 119,688,989 |
| 2024-05-07 | 7.070 | 7.130 | 7.030 | 7.120 | 7.120 | 110,505,854 |
| 2024-05-06 | 7.150 | 7.180 | 7.050 | 7.070 | 7.070 | 144,458,144 |
| 2024-04-30 | 7.040 | 7.140 | 7.040 | 7.120 | 7.120 | 100,045,956 |
| 2024-04-29 | 7.100 | 7.130 | 7.000 | 7.070 | 7.070 | 157,750,907 |
| 2024-04-26 | 7.240 | 7.270 | 7.090 | 7.120 | 7.120 | 128,284,768 |
| 2024-04-25 | 7.230 | 7.280 | 7.200 | 7.240 | 7.240 | 62,416,881 |
| 2024-04-24 | 7.310 | 7.310 | 7.220 | 7.240 | 7.240 | 77,352,103 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.3890 CNY |
| 2022-07-08 | 0.3640 CNY |
| 2021-07-15 | 0.3260 CNY |
| 2020-07-10 | 0.3200 CNY |
| 2019-07-10 | 0.3060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.