China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 7.290 | 7.380 | 7.230 | 7.310 | 7.310 | 82,585,747 |
| 2024-04-22 | 7.350 | 7.450 | 7.220 | 7.300 | 7.300 | 95,036,838 |
| 2024-04-19 | 7.270 | 7.370 | 7.270 | 7.350 | 7.350 | 67,037,996 |
| 2024-04-18 | 7.250 | 7.390 | 7.240 | 7.300 | 7.300 | 122,876,599 |
| 2024-04-17 | 7.140 | 7.280 | 7.080 | 7.280 | 7.280 | 126,944,665 |
| 2024-04-16 | 7.120 | 7.230 | 7.080 | 7.170 | 7.170 | 132,891,268 |
| 2024-04-15 | 7.020 | 7.140 | 7.020 | 7.140 | 7.140 | 100,061,446 |
| 2024-04-12 | 6.980 | 7.030 | 6.940 | 7.030 | 7.030 | 64,949,710 |
| 2024-04-11 | 7.010 | 7.040 | 6.950 | 6.980 | 6.980 | 53,369,942 |
| 2024-04-10 | 7.000 | 7.100 | 7.000 | 7.030 | 7.030 | 87,983,700 |
| 2024-04-09 | 7.040 | 7.090 | 6.980 | 7.010 | 7.010 | 68,320,684 |
| 2024-04-08 | 6.940 | 7.080 | 6.910 | 7.040 | 7.040 | 97,564,586 |
| 2024-04-03 | 6.970 | 6.990 | 6.930 | 6.950 | 6.950 | 51,186,591 |
| 2024-04-02 | 6.910 | 6.970 | 6.900 | 6.960 | 6.960 | 71,925,515 |
| 2024-04-01 | 6.860 | 6.920 | 6.850 | 6.910 | 6.910 | 69,844,058 |
| 2024-03-29 | 6.840 | 6.980 | 6.820 | 6.870 | 6.870 | 61,868,291 |
| 2024-03-28 | 6.920 | 6.940 | 6.780 | 6.830 | 6.830 | 123,085,853 |
| 2024-03-27 | 6.930 | 6.980 | 6.910 | 6.950 | 6.950 | 105,175,174 |
| 2024-03-26 | 6.870 | 6.950 | 6.830 | 6.940 | 6.940 | 101,001,695 |
| 2024-03-25 | 6.840 | 6.890 | 6.830 | 6.850 | 6.850 | 87,846,219 |
| 2024-03-22 | 6.770 | 6.890 | 6.740 | 6.860 | 6.860 | 131,996,657 |
| 2024-03-21 | 6.750 | 6.790 | 6.720 | 6.760 | 6.760 | 70,912,374 |
| 2024-03-20 | 6.700 | 6.780 | 6.670 | 6.740 | 6.740 | 89,088,582 |
| 2024-03-19 | 6.770 | 6.780 | 6.690 | 6.720 | 6.720 | 109,007,601 |
| 2024-03-18 | 6.830 | 6.840 | 6.750 | 6.780 | 6.780 | 109,598,161 |
| 2024-03-15 | 6.870 | 6.880 | 6.830 | 6.830 | 6.830 | 62,833,586 |
| 2024-03-14 | 6.850 | 6.910 | 6.830 | 6.860 | 6.860 | 69,904,065 |
| 2024-03-13 | 6.870 | 6.890 | 6.820 | 6.860 | 6.860 | 89,654,827 |
| 2024-03-12 | 7.060 | 7.070 | 6.870 | 6.870 | 6.870 | 162,067,629 |
| 2024-03-11 | 7.100 | 7.140 | 7.050 | 7.070 | 7.070 | 68,800,383 |
| 2024-03-08 | 7.100 | 7.140 | 7.050 | 7.110 | 7.110 | 56,995,296 |
| 2024-03-07 | 7.060 | 7.140 | 7.060 | 7.100 | 7.100 | 57,851,017 |
| 2024-03-06 | 7.140 | 7.220 | 7.050 | 7.060 | 7.060 | 74,707,986 |
| 2024-03-05 | 6.980 | 7.180 | 6.970 | 7.140 | 7.140 | 111,647,973 |
| 2024-03-04 | 7.020 | 7.040 | 6.960 | 7.000 | 7.000 | 73,943,368 |
| 2024-03-01 | 6.990 | 7.060 | 6.970 | 7.030 | 7.030 | 70,047,748 |
| 2024-02-29 | 6.940 | 7.000 | 6.920 | 7.000 | 7.000 | 83,588,616 |
| 2024-02-28 | 6.950 | 7.000 | 6.900 | 6.950 | 6.950 | 110,069,298 |
| 2024-02-27 | 6.940 | 7.020 | 6.930 | 6.990 | 6.990 | 71,674,617 |
| 2024-02-26 | 7.180 | 7.190 | 6.950 | 6.960 | 6.960 | 135,897,961 |
| 2024-02-23 | 7.140 | 7.290 | 7.130 | 7.190 | 7.190 | 116,322,848 |
| 2024-02-22 | 7.150 | 7.170 | 7.080 | 7.150 | 7.150 | 96,966,302 |
| 2024-02-21 | 7.090 | 7.230 | 7.070 | 7.160 | 7.160 | 109,033,758 |
| 2024-02-20 | 7.040 | 7.130 | 6.960 | 7.110 | 7.110 | 102,237,710 |
| 2024-02-19 | 6.750 | 7.050 | 6.730 | 7.040 | 7.040 | 184,699,156 |
| 2024-02-08 | 6.850 | 6.850 | 6.650 | 6.800 | 6.800 | 173,853,051 |
| 2024-02-07 | 7.040 | 7.040 | 6.740 | 6.880 | 6.880 | 220,185,897 |
| 2024-02-06 | 7.020 | 7.150 | 6.990 | 7.050 | 7.050 | 151,849,617 |
| 2024-02-05 | 6.900 | 7.030 | 6.870 | 7.030 | 7.030 | 163,874,276 |
| 2024-02-02 | 6.850 | 6.940 | 6.780 | 6.920 | 6.920 | 104,498,363 |
| 2024-02-01 | 6.830 | 6.890 | 6.810 | 6.840 | 6.840 | 77,795,299 |
| 2024-01-31 | 6.820 | 6.920 | 6.770 | 6.860 | 6.860 | 85,500,788 |
| 2024-01-30 | 6.870 | 6.940 | 6.800 | 6.810 | 6.810 | 75,773,661 |
| 2024-01-29 | 6.860 | 6.950 | 6.820 | 6.900 | 6.900 | 126,809,677 |
| 2024-01-26 | 6.690 | 6.850 | 6.680 | 6.840 | 6.840 | 119,049,381 |
| 2024-01-25 | 6.660 | 6.720 | 6.640 | 6.700 | 6.700 | 94,741,460 |
| 2024-01-24 | 6.510 | 6.640 | 6.500 | 6.640 | 6.640 | 82,565,847 |
| 2024-01-23 | 6.470 | 6.540 | 6.400 | 6.510 | 6.510 | 83,067,176 |
| 2024-01-22 | 6.470 | 6.540 | 6.440 | 6.490 | 6.490 | 111,986,567 |
| 2024-01-19 | 6.500 | 6.520 | 6.430 | 6.480 | 6.480 | 78,074,400 |
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.