China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.370	6.400	6.200	6.350	5.963	153,729,725
2023-04-25	6.280	6.430	6.270	6.380	5.991	200,105,360
2023-04-24	6.260	6.320	6.240	6.280	5.897	127,582,948
2023-04-21	6.310	6.360	6.240	6.260	5.878	110,724,033
2023-04-20	6.330	6.350	6.250	6.310	5.925	103,127,280
2023-04-19	6.330	6.400	6.300	6.330	5.944	109,911,387
2023-04-18	6.290	6.390	6.280	6.330	5.944	105,304,833
2023-04-17	6.190	6.320	6.170	6.300	5.916	117,110,624
2023-04-14	6.180	6.220	6.130	6.190	5.813	80,066,660
2023-04-13	6.140	6.240	6.120	6.200	5.822	120,155,623
2023-04-12	6.070	6.170	6.060	6.160	5.784	132,933,725
2023-04-11	6.070	6.080	6.030	6.070	5.700	53,317,667
2023-04-10	6.060	6.070	6.000	6.050	5.681	57,440,869
2023-04-07	6.040	6.060	6.020	6.060	5.691	44,697,065
2023-04-06	6.040	6.080	6.020	6.040	5.672	58,706,338
2023-04-04	5.950	6.050	5.940	6.050	5.681	106,699,448
2023-04-03	5.930	5.970	5.910	5.950	5.587	67,619,045
2023-03-31	5.980	6.010	5.910	5.940	5.578	81,049,397
2023-03-30	5.960	6.050	5.920	5.960	5.597	88,468,081
2023-03-29	5.980	6.000	5.940	5.940	5.578	57,903,478
2023-03-28	5.940	6.000	5.910	5.950	5.587	55,454,423
2023-03-27	5.970	6.010	5.880	5.940	5.578	90,681,353
2023-03-24	6.060	6.060	5.970	5.990	5.625	65,567,179
2023-03-23	6.010	6.090	6.000	6.060	5.691	85,178,844
2023-03-22	5.940	6.040	5.930	6.030	5.662	87,340,207
2023-03-21	6.020	6.060	5.910	5.940	5.578	98,263,953
2023-03-20	6.020	6.100	6.010	6.020	5.653	135,284,468
2023-03-17	6.020	6.070	5.960	6.020	5.653	135,422,582
2023-03-16	5.910	6.050	5.910	5.990	5.625	158,236,294
2023-03-15	5.870	5.960	5.820	5.950	5.587	99,068,662
2023-03-14	5.810	5.880	5.790	5.830	5.475	69,697,013
2023-03-13	5.740	5.840	5.730	5.830	5.475	73,427,925
2023-03-10	5.800	5.810	5.760	5.760	5.409	87,459,954
2023-03-09	5.860	5.900	5.820	5.830	5.475	94,039,782
2023-03-08	5.860	5.900	5.790	5.860	5.503	119,939,755
2023-03-07	5.810	6.090	5.800	5.860	5.503	298,790,328
2023-03-06	5.840	5.920	5.800	5.810	5.456	131,213,653
2023-03-03	5.680	5.850	5.670	5.830	5.475	166,766,785
2023-03-02	5.630	5.680	5.620	5.670	5.324	59,444,476
2023-03-01	5.640	5.660	5.620	5.640	5.296	57,209,547
2023-02-28	5.600	5.640	5.590	5.640	5.296	34,995,106
2023-02-27	5.600	5.610	5.590	5.590	5.249	29,608,785
2023-02-24	5.620	5.630	5.600	5.600	5.259	35,085,586
2023-02-23	5.630	5.650	5.610	5.610	5.268	27,086,768
2023-02-22	5.640	5.640	5.620	5.620	5.277	31,903,159
2023-02-21	5.620	5.650	5.600	5.640	5.296	57,450,868
2023-02-20	5.560	5.620	5.560	5.620	5.277	52,161,105
2023-02-17	5.570	5.590	5.560	5.560	5.221	53,512,286
2023-02-16	5.580	5.590	5.560	5.570	5.230	48,128,947
2023-02-15	5.600	5.600	5.570	5.570	5.230	46,851,432
2023-02-14	5.590	5.600	5.580	5.600	5.259	26,917,178
2023-02-13	5.600	5.610	5.570	5.590	5.249	44,978,968
2023-02-10	5.610	5.610	5.580	5.610	5.268	33,502,147
2023-02-09	5.590	5.610	5.580	5.610	5.268	29,277,768
2023-02-08	5.600	5.610	5.580	5.590	5.249	23,786,550
2023-02-07	5.600	5.610	5.580	5.590	5.249	23,040,339
2023-02-06	5.600	5.600	5.570	5.590	5.249	47,060,601
2023-02-03	5.600	5.610	5.580	5.600	5.259	58,112,635
2023-02-02	5.620	5.630	5.590	5.610	5.268	46,161,826
2023-02-01	5.610	5.630	5.590	5.620	5.277	49,811,667

← NewerPage 15 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.