China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.610 | 5.620 | 5.570 | 5.570 | 5.230 | 38,999,382 |
| 2022-07-28 | 5.620 | 5.630 | 5.600 | 5.610 | 5.268 | 27,720,426 |
| 2022-07-27 | 5.620 | 5.630 | 5.600 | 5.610 | 5.268 | 22,766,166 |
| 2022-07-26 | 5.630 | 5.650 | 5.620 | 5.620 | 5.277 | 39,374,752 |
| 2022-07-25 | 5.600 | 5.640 | 5.580 | 5.620 | 5.277 | 37,871,181 |
| 2022-07-22 | 5.580 | 5.620 | 5.580 | 5.600 | 5.259 | 30,543,608 |
| 2022-07-21 | 5.640 | 5.660 | 5.570 | 5.580 | 5.240 | 44,725,831 |
| 2022-07-20 | 5.590 | 5.670 | 5.580 | 5.650 | 5.306 | 68,918,673 |
| 2022-07-19 | 5.550 | 5.610 | 5.530 | 5.590 | 5.249 | 63,366,642 |
| 2022-07-18 | 5.510 | 5.570 | 5.500 | 5.570 | 5.230 | 87,469,815 |
| 2022-07-15 | 5.580 | 5.580 | 5.490 | 5.490 | 5.155 | 156,915,868 |
| 2022-07-14 | 5.650 | 5.650 | 5.550 | 5.580 | 5.240 | 127,452,058 |
| 2022-07-13 | 5.750 | 5.760 | 5.660 | 5.670 | 5.324 | 94,306,424 |
| 2022-07-12 | 5.780 | 5.820 | 5.750 | 5.750 | 5.399 | 73,999,678 |
| 2022-07-11 | 5.710 | 5.790 | 5.700 | 5.770 | 5.418 | 118,234,317 |
| 2022-07-08 | 5.750 | 5.760 | 5.700 | 5.710 | 5.362 | 148,446,569 |
| 2022-07-07 | 6.100 | 6.110 | 6.070 | 6.090 | 5.377 | 140,077,470 |
| 2022-07-06 | 6.120 | 6.120 | 6.050 | 6.080 | 5.368 | 106,951,178 |
| 2022-07-05 | 6.110 | 6.130 | 6.100 | 6.110 | 5.395 | 102,679,933 |
| 2022-07-04 | 6.090 | 6.120 | 6.080 | 6.090 | 5.377 | 92,228,215 |
| 2022-07-01 | 6.070 | 6.100 | 6.060 | 6.080 | 5.368 | 70,856,777 |
| 2022-06-30 | 6.050 | 6.080 | 6.040 | 6.060 | 5.350 | 76,371,534 |
| 2022-06-29 | 6.010 | 6.060 | 6.000 | 6.050 | 5.342 | 108,542,279 |
| 2022-06-28 | 6.000 | 6.030 | 5.990 | 6.020 | 5.315 | 111,392,252 |
| 2022-06-27 | 6.010 | 6.030 | 5.980 | 6.000 | 5.297 | 139,984,145 |
| 2022-06-24 | 6.050 | 6.060 | 6.000 | 6.010 | 5.306 | 82,754,142 |
| 2022-06-23 | 6.010 | 6.050 | 6.000 | 6.040 | 5.333 | 58,771,529 |
| 2022-06-22 | 6.030 | 6.060 | 5.990 | 6.000 | 5.297 | 83,925,654 |
| 2022-06-21 | 5.990 | 6.050 | 5.980 | 6.030 | 5.324 | 88,925,568 |
| 2022-06-20 | 6.010 | 6.010 | 5.970 | 5.990 | 5.289 | 75,336,522 |
| 2022-06-17 | 5.990 | 6.030 | 5.980 | 6.010 | 5.306 | 63,263,870 |
| 2022-06-16 | 6.050 | 6.070 | 6.000 | 6.000 | 5.297 | 97,852,914 |
| 2022-06-15 | 6.010 | 6.110 | 6.000 | 6.050 | 5.342 | 127,447,486 |
| 2022-06-14 | 5.940 | 6.030 | 5.940 | 6.010 | 5.306 | 92,012,155 |
| 2022-06-13 | 5.980 | 5.990 | 5.930 | 5.960 | 5.262 | 80,578,173 |
| 2022-06-10 | 5.960 | 6.020 | 5.950 | 6.000 | 5.297 | 103,371,496 |
| 2022-06-09 | 5.940 | 5.990 | 5.920 | 5.970 | 5.271 | 112,282,423 |
| 2022-06-08 | 5.940 | 5.950 | 5.930 | 5.940 | 5.244 | 58,813,118 |
| 2022-06-07 | 5.920 | 5.950 | 5.900 | 5.930 | 5.236 | 67,043,102 |
| 2022-06-06 | 5.970 | 5.970 | 5.890 | 5.920 | 5.227 | 136,824,546 |
| 2022-06-02 | 5.970 | 5.980 | 5.950 | 5.970 | 5.271 | 46,114,669 |
| 2022-06-01 | 5.990 | 6.000 | 5.950 | 5.970 | 5.271 | 80,067,139 |
| 2022-05-31 | 6.020 | 6.030 | 5.980 | 5.980 | 5.280 | 81,106,906 |
| 2022-05-30 | 6.040 | 6.050 | 6.000 | 6.020 | 5.315 | 54,881,523 |
| 2022-05-27 | 6.030 | 6.050 | 6.010 | 6.020 | 5.315 | 54,277,555 |
| 2022-05-26 | 5.990 | 6.030 | 5.980 | 6.030 | 5.324 | 63,270,435 |
| 2022-05-25 | 5.970 | 6.000 | 5.950 | 6.000 | 5.297 | 59,155,058 |
| 2022-05-24 | 5.970 | 5.990 | 5.950 | 5.960 | 5.262 | 77,856,451 |
| 2022-05-23 | 5.980 | 5.990 | 5.950 | 5.970 | 5.271 | 47,917,575 |
| 2022-05-20 | 5.970 | 6.010 | 5.940 | 5.980 | 5.280 | 87,123,017 |
| 2022-05-19 | 5.960 | 5.970 | 5.930 | 5.960 | 5.262 | 51,385,233 |
| 2022-05-18 | 5.970 | 5.980 | 5.940 | 5.980 | 5.280 | 71,264,693 |
| 2022-05-17 | 5.980 | 6.020 | 5.950 | 5.960 | 5.262 | 79,995,091 |
| 2022-05-16 | 6.000 | 6.010 | 5.940 | 6.000 | 5.297 | 70,227,375 |
| 2022-05-13 | 5.960 | 6.010 | 5.950 | 6.000 | 5.297 | 59,832,557 |
| 2022-05-12 | 5.950 | 5.970 | 5.940 | 5.960 | 5.262 | 52,150,858 |
| 2022-05-11 | 6.000 | 6.000 | 5.940 | 5.960 | 5.262 | 90,965,930 |
| 2022-05-10 | 5.960 | 6.000 | 5.930 | 6.000 | 5.297 | 65,868,223 |
| 2022-05-09 | 5.990 | 6.010 | 5.960 | 5.980 | 5.280 | 55,251,769 |
| 2022-05-06 | 6.020 | 6.050 | 5.980 | 6.010 | 5.306 | 68,318,934 |
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.