China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	5.980	5.980	5.930	5.940	5.940	47,124,184
2023-07-25	5.890	5.980	5.890	5.980	5.980	75,992,214
2023-07-24	5.900	5.910	5.870	5.880	5.880	39,223,855
2023-07-21	5.900	5.930	5.880	5.900	5.900	42,612,308
2023-07-20	5.890	5.950	5.890	5.910	5.910	65,422,603
2023-07-19	5.870	5.900	5.850	5.890	5.890	47,644,713
2023-07-18	5.930	5.930	5.860	5.880	5.880	54,910,187
2023-07-17	5.960	5.960	5.880	5.910	5.910	90,058,640
2023-07-14	6.030	6.040	5.920	5.960	5.960	152,385,467
2023-07-13	6.280	6.400	6.260	6.380	5.991	158,087,657
2023-07-12	6.290	6.340	6.240	6.240	5.860	98,838,773
2023-07-11	6.220	6.290	6.210	6.290	5.907	67,496,649
2023-07-10	6.220	6.240	6.190	6.220	5.841	43,400,893
2023-07-07	6.190	6.250	6.180	6.190	5.813	65,404,631
2023-07-06	6.240	6.280	6.190	6.200	5.822	67,011,283
2023-07-05	6.270	6.290	6.230	6.260	5.878	50,934,992
2023-07-04	6.320	6.350	6.270	6.280	5.897	58,331,707
2023-07-03	6.260	6.370	6.240	6.340	5.953	85,364,025
2023-06-30	6.230	6.270	6.180	6.260	5.878	59,081,431
2023-06-29	6.210	6.240	6.170	6.200	5.822	60,405,387
2023-06-28	6.240	6.270	6.200	6.200	5.822	45,004,078
2023-06-27	6.140	6.250	6.130	6.240	5.860	64,073,516
2023-06-26	6.220	6.230	6.120	6.140	5.766	89,070,591
2023-06-21	6.160	6.330	6.130	6.220	5.841	102,902,302
2023-06-20	6.220	6.240	6.150	6.160	5.784	90,871,248
2023-06-19	6.310	6.320	6.220	6.230	5.850	86,850,463
2023-06-16	6.370	6.380	6.300	6.300	5.916	102,502,129
2023-06-15	6.350	6.400	6.320	6.360	5.972	101,459,841
2023-06-14	6.510	6.560	6.330	6.340	5.953	151,896,611
2023-06-13	6.460	6.530	6.450	6.510	6.113	66,816,990
2023-06-12	6.600	6.600	6.450	6.480	6.085	102,872,111
2023-06-09	6.650	6.660	6.570	6.580	6.179	90,323,363
2023-06-08	6.580	6.700	6.530	6.650	6.245	92,274,656
2023-06-07	6.490	6.590	6.480	6.580	6.179	80,765,027
2023-06-06	6.470	6.590	6.450	6.480	6.085	78,918,114
2023-06-05	6.350	6.510	6.340	6.490	6.094	85,821,970
2023-06-02	6.360	6.420	6.320	6.340	5.953	68,220,012
2023-06-01	6.390	6.440	6.290	6.380	5.991	71,149,401
2023-05-31	6.420	6.470	6.370	6.400	6.010	46,741,587
2023-05-30	6.490	6.510	6.380	6.460	6.066	69,753,040
2023-05-29	6.360	6.530	6.340	6.490	6.094	107,819,679
2023-05-26	6.210	6.390	6.180	6.350	5.963	90,923,788
2023-05-25	6.270	6.300	6.150	6.210	5.831	146,668,685
2023-05-24	6.510	6.510	6.270	6.300	5.916	186,194,543
2023-05-23	6.660	6.730	6.460	6.500	6.104	154,208,716
2023-05-22	6.620	6.800	6.620	6.690	6.282	99,315,131
2023-05-19	6.700	6.740	6.580	6.650	6.245	91,783,297
2023-05-18	6.620	6.820	6.610	6.720	6.310	132,006,121
2023-05-17	6.620	6.650	6.530	6.580	6.179	75,238,326
2023-05-16	6.630	6.890	6.600	6.650	6.245	151,208,472
2023-05-15	6.480	6.640	6.350	6.620	6.216	190,970,631
2023-05-12	6.510	6.600	6.390	6.510	6.113	147,275,948
2023-05-11	6.640	6.690	6.520	6.540	6.141	151,352,950
2023-05-10	6.990	7.000	6.570	6.620	6.216	274,723,322
2023-05-09	7.190	7.280	6.930	6.990	6.564	367,262,544
2023-05-08	6.710	7.260	6.690	7.030	6.601	504,439,027
2023-05-05	6.570	6.780	6.560	6.680	6.273	261,463,659
2023-05-04	6.270	6.590	6.230	6.550	6.151	316,158,316
2023-04-28	6.320	6.360	6.250	6.310	5.925	114,023,082
2023-04-27	6.330	6.360	6.260	6.320	5.935	168,890,490

← NewerPage 14 of 21 · 1,215 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.