China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 5.410 | 5.420 | 5.320 | 5.340 | 5.014 | 72,817,111 |
| 2022-10-28 | 5.420 | 5.430 | 5.400 | 5.420 | 5.090 | 41,545,712 |
| 2022-10-27 | 5.450 | 5.450 | 5.420 | 5.420 | 5.090 | 56,079,222 |
| 2022-10-26 | 5.500 | 5.510 | 5.440 | 5.450 | 5.118 | 70,126,995 |
| 2022-10-25 | 5.500 | 5.520 | 5.490 | 5.500 | 5.165 | 47,593,228 |
| 2022-10-24 | 5.530 | 5.540 | 5.500 | 5.510 | 5.174 | 99,085,969 |
| 2022-10-21 | 5.510 | 5.550 | 5.500 | 5.540 | 5.202 | 54,167,191 |
| 2022-10-20 | 5.480 | 5.520 | 5.480 | 5.520 | 5.183 | 62,053,268 |
| 2022-10-19 | 5.490 | 5.510 | 5.480 | 5.490 | 5.155 | 23,738,945 |
| 2022-10-18 | 5.500 | 5.520 | 5.480 | 5.500 | 5.165 | 43,193,968 |
| 2022-10-17 | 5.490 | 5.510 | 5.470 | 5.500 | 5.165 | 40,664,756 |
| 2022-10-14 | 5.490 | 5.520 | 5.480 | 5.490 | 5.155 | 53,080,664 |
| 2022-10-13 | 5.530 | 5.530 | 5.470 | 5.500 | 5.165 | 48,866,100 |
| 2022-10-12 | 5.520 | 5.540 | 5.490 | 5.540 | 5.202 | 49,428,725 |
| 2022-10-11 | 5.520 | 5.530 | 5.500 | 5.520 | 5.183 | 55,494,325 |
| 2022-10-10 | 5.500 | 5.550 | 5.500 | 5.520 | 5.183 | 51,765,600 |
| 2022-09-30 | 5.520 | 5.560 | 5.500 | 5.520 | 5.183 | 34,209,680 |
| 2022-09-29 | 5.570 | 5.590 | 5.510 | 5.510 | 5.174 | 36,797,073 |
| 2022-09-28 | 5.540 | 5.590 | 5.510 | 5.570 | 5.230 | 56,033,495 |
| 2022-09-27 | 5.540 | 5.550 | 5.510 | 5.530 | 5.193 | 31,795,526 |
| 2022-09-26 | 5.610 | 5.620 | 5.530 | 5.540 | 5.202 | 52,813,481 |
| 2022-09-23 | 5.550 | 5.630 | 5.550 | 5.620 | 5.277 | 83,990,666 |
| 2022-09-22 | 5.550 | 5.580 | 5.530 | 5.570 | 5.230 | 41,348,648 |
| 2022-09-21 | 5.550 | 5.580 | 5.520 | 5.570 | 5.230 | 35,916,028 |
| 2022-09-20 | 5.560 | 5.570 | 5.530 | 5.550 | 5.212 | 34,838,007 |
| 2022-09-19 | 5.510 | 5.560 | 5.500 | 5.560 | 5.221 | 48,315,753 |
| 2022-09-16 | 5.550 | 5.560 | 5.520 | 5.520 | 5.183 | 56,920,680 |
| 2022-09-15 | 5.550 | 5.580 | 5.540 | 5.570 | 5.230 | 57,776,763 |
| 2022-09-14 | 5.530 | 5.550 | 5.510 | 5.530 | 5.193 | 35,775,901 |
| 2022-09-13 | 5.540 | 5.580 | 5.510 | 5.550 | 5.212 | 48,044,383 |
| 2022-09-09 | 5.510 | 5.550 | 5.500 | 5.540 | 5.202 | 53,878,493 |
| 2022-09-08 | 5.490 | 5.510 | 5.480 | 5.500 | 5.165 | 24,152,719 |
| 2022-09-07 | 5.500 | 5.510 | 5.480 | 5.490 | 5.155 | 20,987,775 |
| 2022-09-06 | 5.490 | 5.530 | 5.480 | 5.500 | 5.165 | 53,073,585 |
| 2022-09-05 | 5.480 | 5.500 | 5.450 | 5.490 | 5.155 | 44,447,149 |
| 2022-09-02 | 5.490 | 5.510 | 5.470 | 5.480 | 5.146 | 23,835,762 |
| 2022-09-01 | 5.510 | 5.520 | 5.490 | 5.490 | 5.155 | 24,770,044 |
| 2022-08-31 | 5.470 | 5.530 | 5.460 | 5.520 | 5.183 | 84,509,573 |
| 2022-08-30 | 5.450 | 5.480 | 5.440 | 5.470 | 5.137 | 28,707,949 |
| 2022-08-29 | 5.450 | 5.460 | 5.430 | 5.450 | 5.118 | 30,849,715 |
| 2022-08-26 | 5.460 | 5.470 | 5.430 | 5.470 | 5.137 | 35,688,259 |
| 2022-08-25 | 5.440 | 5.460 | 5.420 | 5.450 | 5.118 | 35,927,256 |
| 2022-08-24 | 5.440 | 5.460 | 5.430 | 5.430 | 5.099 | 35,920,585 |
| 2022-08-23 | 5.460 | 5.470 | 5.440 | 5.440 | 5.108 | 45,266,593 |
| 2022-08-22 | 5.460 | 5.480 | 5.450 | 5.460 | 5.127 | 31,618,558 |
| 2022-08-19 | 5.470 | 5.490 | 5.460 | 5.470 | 5.137 | 24,803,117 |
| 2022-08-18 | 5.490 | 5.500 | 5.460 | 5.470 | 5.137 | 27,162,664 |
| 2022-08-17 | 5.480 | 5.510 | 5.460 | 5.500 | 5.165 | 46,245,724 |
| 2022-08-16 | 5.480 | 5.510 | 5.470 | 5.470 | 5.137 | 31,243,051 |
| 2022-08-15 | 5.500 | 5.520 | 5.480 | 5.480 | 5.146 | 35,385,047 |
| 2022-08-12 | 5.500 | 5.520 | 5.480 | 5.520 | 5.183 | 39,604,160 |
| 2022-08-11 | 5.470 | 5.510 | 5.460 | 5.500 | 5.165 | 42,069,522 |
| 2022-08-10 | 5.500 | 5.510 | 5.460 | 5.460 | 5.127 | 23,035,736 |
| 2022-08-09 | 5.480 | 5.510 | 5.460 | 5.490 | 5.155 | 30,161,739 |
| 2022-08-08 | 5.500 | 5.510 | 5.480 | 5.480 | 5.146 | 27,298,244 |
| 2022-08-05 | 5.470 | 5.510 | 5.450 | 5.500 | 5.165 | 38,611,312 |
| 2022-08-04 | 5.440 | 5.480 | 5.430 | 5.460 | 5.127 | 47,170,171 |
| 2022-08-03 | 5.500 | 5.510 | 5.420 | 5.430 | 5.099 | 84,005,236 |
| 2022-08-02 | 5.530 | 5.530 | 5.480 | 5.490 | 5.155 | 76,953,424 |
| 2022-08-01 | 5.570 | 5.570 | 5.530 | 5.540 | 5.202 | 35,602,074 |
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.