China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.640 | 5.640 | 5.610 | 5.610 | 5.268 | 45,789,927 |
| 2023-01-30 | 5.660 | 5.670 | 5.620 | 5.630 | 5.287 | 50,795,081 |
| 2023-01-20 | 5.630 | 5.640 | 5.610 | 5.630 | 5.287 | 30,903,620 |
| 2023-01-19 | 5.620 | 5.630 | 5.590 | 5.620 | 5.277 | 35,639,883 |
| 2023-01-18 | 5.610 | 5.630 | 5.600 | 5.610 | 5.268 | 34,862,490 |
| 2023-01-17 | 5.630 | 5.630 | 5.590 | 5.600 | 5.259 | 47,480,103 |
| 2023-01-16 | 5.650 | 5.670 | 5.610 | 5.620 | 5.277 | 58,767,284 |
| 2023-01-13 | 5.600 | 5.640 | 5.590 | 5.640 | 5.296 | 35,608,511 |
| 2023-01-12 | 5.640 | 5.640 | 5.590 | 5.610 | 5.268 | 42,928,114 |
| 2023-01-11 | 5.600 | 5.650 | 5.590 | 5.640 | 5.296 | 36,548,794 |
| 2023-01-10 | 5.640 | 5.640 | 5.590 | 5.600 | 5.259 | 32,341,890 |
| 2023-01-09 | 5.660 | 5.670 | 5.620 | 5.630 | 5.287 | 47,080,665 |
| 2023-01-06 | 5.670 | 5.690 | 5.630 | 5.670 | 5.324 | 53,021,915 |
| 2023-01-05 | 5.700 | 5.700 | 5.650 | 5.680 | 5.334 | 47,514,034 |
| 2023-01-04 | 5.630 | 5.690 | 5.620 | 5.680 | 5.334 | 74,360,194 |
| 2023-01-03 | 5.620 | 5.630 | 5.560 | 5.630 | 5.287 | 63,841,061 |
| 2022-12-30 | 5.620 | 5.650 | 5.590 | 5.630 | 5.287 | 40,296,614 |
| 2022-12-29 | 5.600 | 5.610 | 5.570 | 5.590 | 5.249 | 53,935,071 |
| 2022-12-28 | 5.570 | 5.640 | 5.560 | 5.610 | 5.268 | 59,497,315 |
| 2022-12-27 | 5.520 | 5.600 | 5.510 | 5.580 | 5.240 | 48,639,520 |
| 2022-12-26 | 5.520 | 5.540 | 5.490 | 5.500 | 5.165 | 36,955,294 |
| 2022-12-23 | 5.520 | 5.550 | 5.500 | 5.530 | 5.193 | 23,014,050 |
| 2022-12-22 | 5.570 | 5.580 | 5.510 | 5.530 | 5.193 | 30,519,116 |
| 2022-12-21 | 5.490 | 5.580 | 5.480 | 5.540 | 5.202 | 41,496,172 |
| 2022-12-20 | 5.570 | 5.590 | 5.470 | 5.480 | 5.146 | 77,130,338 |
| 2022-12-19 | 5.640 | 5.660 | 5.570 | 5.580 | 5.240 | 44,642,150 |
| 2022-12-16 | 5.550 | 5.650 | 5.550 | 5.640 | 5.296 | 73,454,717 |
| 2022-12-15 | 5.580 | 5.610 | 5.550 | 5.560 | 5.221 | 32,515,685 |
| 2022-12-14 | 5.630 | 5.640 | 5.580 | 5.610 | 5.268 | 32,383,327 |
| 2022-12-13 | 5.540 | 5.630 | 5.540 | 5.630 | 5.287 | 63,422,453 |
| 2022-12-12 | 5.590 | 5.610 | 5.540 | 5.540 | 5.202 | 50,213,446 |
| 2022-12-09 | 5.610 | 5.640 | 5.590 | 5.600 | 5.259 | 46,400,851 |
| 2022-12-08 | 5.600 | 5.630 | 5.570 | 5.620 | 5.277 | 40,476,107 |
| 2022-12-07 | 5.640 | 5.660 | 5.590 | 5.590 | 5.249 | 70,780,764 |
| 2022-12-06 | 5.600 | 5.650 | 5.570 | 5.640 | 5.296 | 64,913,423 |
| 2022-12-05 | 5.500 | 5.620 | 5.500 | 5.620 | 5.277 | 110,097,070 |
| 2022-12-02 | 5.510 | 5.540 | 5.460 | 5.470 | 5.137 | 62,494,077 |
| 2022-12-01 | 5.610 | 5.640 | 5.500 | 5.500 | 5.165 | 95,923,803 |
| 2022-11-30 | 5.590 | 5.630 | 5.570 | 5.590 | 5.249 | 57,719,165 |
| 2022-11-29 | 5.510 | 5.610 | 5.500 | 5.600 | 5.259 | 118,541,629 |
| 2022-11-28 | 5.520 | 5.560 | 5.450 | 5.480 | 5.146 | 70,832,708 |
| 2022-11-25 | 5.450 | 5.580 | 5.450 | 5.560 | 5.221 | 128,743,711 |
| 2022-11-24 | 5.470 | 5.500 | 5.440 | 5.460 | 5.127 | 35,547,011 |
| 2022-11-23 | 5.430 | 5.510 | 5.430 | 5.470 | 5.137 | 82,513,535 |
| 2022-11-22 | 5.360 | 5.480 | 5.360 | 5.440 | 5.108 | 113,058,826 |
| 2022-11-21 | 5.360 | 5.370 | 5.330 | 5.360 | 5.033 | 29,640,345 |
| 2022-11-18 | 5.350 | 5.410 | 5.330 | 5.370 | 5.043 | 66,393,357 |
| 2022-11-17 | 5.360 | 5.370 | 5.330 | 5.340 | 5.014 | 37,883,373 |
| 2022-11-16 | 5.380 | 5.390 | 5.360 | 5.360 | 5.033 | 31,909,385 |
| 2022-11-15 | 5.380 | 5.420 | 5.370 | 5.390 | 5.061 | 52,909,582 |
| 2022-11-14 | 5.380 | 5.430 | 5.380 | 5.390 | 5.061 | 74,586,240 |
| 2022-11-11 | 5.320 | 5.390 | 5.310 | 5.370 | 5.043 | 85,526,608 |
| 2022-11-10 | 5.260 | 5.320 | 5.240 | 5.310 | 4.986 | 47,478,255 |
| 2022-11-09 | 5.250 | 5.290 | 5.240 | 5.270 | 4.949 | 42,038,687 |
| 2022-11-08 | 5.280 | 5.290 | 5.230 | 5.250 | 4.930 | 67,025,402 |
| 2022-11-07 | 5.280 | 5.290 | 5.250 | 5.280 | 4.958 | 81,867,327 |
| 2022-11-04 | 5.230 | 5.350 | 5.230 | 5.290 | 4.968 | 76,008,920 |
| 2022-11-03 | 5.230 | 5.250 | 5.220 | 5.240 | 4.921 | 34,708,479 |
| 2022-11-02 | 5.260 | 5.270 | 5.180 | 5.260 | 4.939 | 71,315,425 |
| 2022-11-01 | 5.330 | 5.340 | 5.220 | 5.290 | 4.968 | 119,867,745 |
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.