China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.360	6.520	6.340	6.500	6.500	81,579,883
2023-10-25	6.470	6.510	6.350	6.380	6.380	100,893,409
2023-10-24	6.510	6.530	6.390	6.420	6.420	99,677,872
2023-10-23	6.530	6.570	6.460	6.500	6.500	81,549,568
2023-10-20	6.590	6.610	6.480	6.550	6.550	91,743,640
2023-10-19	6.720	6.730	6.600	6.620	6.620	111,243,919
2023-10-18	6.720	6.800	6.690	6.750	6.750	91,005,625
2023-10-17	6.710	6.740	6.660	6.730	6.730	78,089,563
2023-10-16	6.700	6.760	6.610	6.700	6.700	129,220,685
2023-10-13	6.490	6.760	6.460	6.720	6.720	270,673,056
2023-10-12	6.510	6.570	6.430	6.510	6.510	227,898,508
2023-10-11	6.290	6.350	6.260	6.340	6.340	110,398,081
2023-10-10	6.280	6.330	6.250	6.260	6.260	46,260,200
2023-10-09	6.270	6.300	6.200	6.290	6.290	63,410,143
2023-09-28	6.210	6.300	6.200	6.300	6.300	86,619,840
2023-09-27	6.310	6.330	6.180	6.190	6.190	86,216,142
2023-09-26	6.310	6.330	6.260	6.310	6.310	49,350,997
2023-09-25	6.280	6.340	6.260	6.300	6.300	70,198,891
2023-09-22	6.270	6.310	6.170	6.280	6.280	102,215,700
2023-09-21	6.250	6.280	6.200	6.250	6.250	70,822,367
2023-09-20	6.180	6.260	6.170	6.240	6.240	93,568,019
2023-09-19	6.130	6.200	6.120	6.180	6.180	57,042,703
2023-09-18	6.120	6.160	6.070	6.150	6.150	56,470,659
2023-09-15	6.160	6.190	6.100	6.120	6.120	78,951,701
2023-09-14	6.090	6.180	6.070	6.160	6.160	93,392,383
2023-09-13	6.050	6.080	6.030	6.080	6.080	49,164,096
2023-09-12	6.040	6.060	6.030	6.040	6.040	28,021,779
2023-09-11	6.060	6.090	6.020	6.040	6.040	52,718,772
2023-09-08	6.040	6.080	6.020	6.060	6.060	44,810,546
2023-09-07	6.030	6.080	6.020	6.050	6.050	52,422,210
2023-09-06	6.030	6.060	6.000	6.050	6.050	28,647,235
2023-09-05	6.060	6.060	6.010	6.030	6.030	39,560,306
2023-09-04	6.030	6.080	6.010	6.070	6.070	68,796,365
2023-09-01	6.020	6.040	5.980	6.000	6.000	60,606,412
2023-08-31	5.990	6.030	5.960	6.000	6.000	49,283,107
2023-08-30	6.010	6.040	5.950	5.980	5.980	92,068,898
2023-08-29	6.110	6.130	6.000	6.030	6.030	89,729,845
2023-08-28	6.250	6.290	6.070	6.140	6.140	142,865,971
2023-08-25	5.940	6.050	5.930	6.040	6.040	81,236,171
2023-08-24	6.030	6.050	5.940	5.950	5.950	95,918,923
2023-08-23	5.980	6.050	5.960	6.040	6.040	78,019,199
2023-08-22	5.950	6.000	5.920	5.990	5.990	67,218,412
2023-08-21	5.960	5.990	5.910	5.920	5.920	68,838,151
2023-08-18	5.910	6.030	5.900	5.960	5.960	98,456,540
2023-08-17	5.920	5.950	5.870	5.910	5.910	62,904,414
2023-08-16	5.950	5.960	5.900	5.930	5.930	43,175,033
2023-08-15	5.880	5.980	5.870	5.950	5.950	73,622,388
2023-08-14	5.900	5.910	5.840	5.880	5.880	78,411,384
2023-08-11	5.980	6.020	5.920	5.930	5.930	74,505,373
2023-08-10	5.970	5.990	5.960	5.980	5.980	45,666,027
2023-08-09	5.970	5.990	5.950	5.980	5.980	52,033,447
2023-08-08	5.980	6.020	5.960	5.970	5.970	50,159,234
2023-08-07	6.040	6.040	5.980	5.990	5.990	62,545,520
2023-08-04	6.060	6.110	6.020	6.050	6.050	97,262,640
2023-08-03	5.990	6.070	5.940	6.030	6.030	82,333,976
2023-08-02	6.110	6.130	5.980	5.990	5.990	143,827,630
2023-08-01	6.140	6.210	6.110	6.170	6.170	61,446,133
2023-07-31	6.180	6.270	6.100	6.160	6.160	103,960,083
2023-07-28	6.030	6.200	6.010	6.150	6.150	96,344,379
2023-07-27	5.950	6.080	5.930	6.050	6.050	108,281,104

← NewerPage 13 of 21 · 1,213 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.