China Construction Bank Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	6.540	6.540	6.350	6.520	6.520	121,123,235
2024-01-17	6.590	6.630	6.550	6.550	6.550	83,958,886
2024-01-16	6.570	6.620	6.540	6.610	6.610	76,452,765
2024-01-15	6.550	6.600	6.520	6.580	6.580	53,845,857
2024-01-12	6.500	6.580	6.490	6.550	6.550	48,970,201
2024-01-11	6.550	6.580	6.500	6.500	6.500	64,224,407
2024-01-10	6.650	6.690	6.550	6.580	6.580	58,523,724
2024-01-09	6.650	6.690	6.570	6.660	6.660	66,942,291
2024-01-08	6.650	6.700	6.610	6.660	6.660	82,947,495
2024-01-05	6.660	6.730	6.620	6.650	6.650	101,625,448
2024-01-04	6.600	6.680	6.590	6.670	6.670	67,567,951
2024-01-03	6.550	6.630	6.550	6.620	6.620	55,367,906
2024-01-02	6.510	6.600	6.500	6.550	6.550	63,272,611
2023-12-29	6.460	6.550	6.440	6.510	6.510	74,136,677
2023-12-28	6.550	6.620	6.460	6.480	6.480	114,056,786
2023-12-27	6.460	6.600	6.430	6.550	6.550	102,285,875
2023-12-26	6.430	6.480	6.420	6.470	6.470	46,176,035
2023-12-25	6.400	6.440	6.380	6.440	6.440	38,187,932
2023-12-22	6.400	6.430	6.360	6.400	6.400	65,934,635
2023-12-21	6.380	6.430	6.360	6.400	6.400	67,821,585
2023-12-20	6.450	6.490	6.410	6.410	6.410	52,060,331
2023-12-19	6.420	6.470	6.390	6.440	6.440	57,664,126
2023-12-18	6.340	6.450	6.320	6.420	6.420	74,863,784
2023-12-15	6.430	6.430	6.360	6.370	6.370	60,614,284
2023-12-14	6.440	6.470	6.390	6.430	6.430	38,590,831
2023-12-13	6.450	6.480	6.420	6.440	6.440	49,798,457
2023-12-12	6.350	6.460	6.310	6.460	6.460	85,334,647
2023-12-11	6.330	6.380	6.220	6.370	6.370	78,264,135
2023-12-08	6.290	6.380	6.260	6.350	6.350	81,638,306
2023-12-07	6.290	6.330	6.230	6.300	6.300	65,023,230
2023-12-06	6.350	6.350	6.220	6.290	6.290	86,146,091
2023-12-05	6.420	6.430	6.360	6.360	6.360	62,494,111
2023-12-04	6.380	6.440	6.380	6.420	6.420	61,761,176
2023-12-01	6.390	6.430	6.360	6.380	6.380	72,732,519
2023-11-30	6.330	6.400	6.320	6.400	6.400	87,820,507
2023-11-29	6.360	6.370	6.320	6.340	6.340	59,791,206
2023-11-28	6.350	6.380	6.330	6.370	6.370	56,741,630
2023-11-27	6.390	6.410	6.310	6.360	6.360	90,177,144
2023-11-24	6.370	6.410	6.350	6.400	6.400	70,576,220
2023-11-23	6.380	6.380	6.330	6.360	6.360	57,700,144
2023-11-22	6.390	6.400	6.350	6.370	6.370	55,240,836
2023-11-21	6.400	6.430	6.370	6.400	6.400	55,883,582
2023-11-20	6.380	6.410	6.350	6.390	6.390	37,948,738
2023-11-17	6.390	6.420	6.340	6.380	6.380	44,761,530
2023-11-16	6.360	6.430	6.340	6.400	6.400	70,789,184
2023-11-15	6.380	6.400	6.320	6.360	6.360	81,991,306
2023-11-14	6.360	6.400	6.340	6.370	6.370	49,206,478
2023-11-13	6.400	6.400	6.300	6.370	6.370	60,381,486
2023-11-10	6.380	6.510	6.330	6.410	6.410	88,888,982
2023-11-09	6.250	6.420	6.250	6.380	6.380	145,469,733
2023-11-08	6.220	6.290	6.220	6.260	6.260	69,508,191
2023-11-07	6.200	6.270	6.180	6.250	6.250	109,757,519
2023-11-06	6.290	6.300	6.180	6.200	6.200	168,683,094
2023-11-03	6.340	6.360	6.270	6.300	6.300	91,697,018
2023-11-02	6.280	6.380	6.270	6.340	6.340	102,515,904
2023-11-01	6.250	6.300	6.210	6.280	6.280	85,772,567
2023-10-31	6.230	6.290	6.180	6.270	6.270	119,208,624
2023-10-30	6.400	6.420	6.210	6.230	6.230	166,045,785
2023-10-27	6.490	6.540	6.420	6.450	6.450	99,201,851
2023-10-26	6.360	6.520	6.340	6.500	6.500	81,579,883

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.