China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	6.080	6.110	6.020	6.060	5.350	107,285,790
2022-04-29	6.060	6.090	5.980	6.070	5.359	98,344,776
2022-04-28	5.980	6.080	5.970	6.050	5.342	88,501,327
2022-04-27	6.050	6.070	5.930	6.000	5.297	130,953,810
2022-04-26	6.100	6.130	6.040	6.060	5.350	98,050,808
2022-04-25	6.190	6.230	6.100	6.100	5.386	137,319,137
2022-04-22	6.110	6.260	6.100	6.240	5.509	136,336,705
2022-04-21	6.090	6.160	6.070	6.110	5.395	106,671,049
2022-04-20	6.120	6.140	6.080	6.090	5.377	63,304,359
2022-04-19	6.100	6.150	6.050	6.120	5.403	79,831,584
2022-04-18	6.210	6.220	6.080	6.100	5.386	104,390,538
2022-04-15	6.270	6.270	6.220	6.230	5.501	70,350,417
2022-04-14	6.260	6.300	6.240	6.260	5.527	66,516,769
2022-04-13	6.240	6.300	6.230	6.240	5.509	57,621,837
2022-04-12	6.240	6.290	6.190	6.250	5.518	78,907,890
2022-04-11	6.280	6.280	6.230	6.250	5.518	74,241,341
2022-04-08	6.260	6.300	6.220	6.280	5.545	75,469,406
2022-04-07	6.340	6.360	6.220	6.250	5.518	109,384,557
2022-04-06	6.280	6.350	6.250	6.350	5.606	116,255,577
2022-04-01	6.240	6.340	6.240	6.300	5.562	141,931,589
2022-03-31	6.170	6.290	6.160	6.290	5.554	133,049,504
2022-03-30	6.240	6.240	6.160	6.190	5.465	104,357,034
2022-03-29	6.190	6.240	6.140	6.230	5.501	115,875,461
2022-03-28	6.070	6.200	6.020	6.170	5.448	128,578,144
2022-03-25	6.060	6.120	6.030	6.090	5.377	87,597,289
2022-03-24	6.000	6.100	5.990	6.080	5.368	89,182,059
2022-03-23	6.020	6.030	5.990	6.030	5.324	61,110,272
2022-03-22	5.950	6.040	5.930	6.020	5.315	98,331,648
2022-03-21	5.990	6.000	5.930	5.950	5.253	69,176,285
2022-03-18	5.860	6.010	5.840	5.990	5.289	145,861,263
2022-03-17	5.920	5.940	5.830	5.870	5.183	134,890,000
2022-03-16	5.820	5.900	5.760	5.890	5.200	132,235,742
2022-03-15	5.940	5.950	5.800	5.820	5.139	196,285,419
2022-03-14	5.980	6.060	5.950	5.960	5.262	105,002,685
2022-03-11	5.970	6.050	5.900	6.050	5.342	103,246,851
2022-03-10	6.000	6.020	5.930	5.990	5.289	92,127,793
2022-03-09	6.000	6.050	5.780	5.950	5.253	157,397,497
2022-03-08	6.060	6.100	5.990	6.000	5.297	109,106,610
2022-03-07	6.090	6.130	6.050	6.070	5.359	95,023,924
2022-03-04	6.150	6.170	6.060	6.140	5.421	102,531,962
2022-03-03	6.080	6.180	6.080	6.170	5.448	90,359,591
2022-03-02	6.080	6.120	6.060	6.080	5.368	53,556,620
2022-03-01	6.050	6.120	6.020	6.100	5.386	98,939,603
2022-02-28	6.020	6.040	5.970	6.030	5.324	85,427,824
2022-02-25	6.060	6.090	6.000	6.010	5.306	106,315,057
2022-02-24	6.130	6.140	6.050	6.060	5.350	95,492,006
2022-02-23	6.230	6.240	6.130	6.150	5.430	103,418,583
2022-02-22	6.230	6.260	6.200	6.220	5.492	65,248,069
2022-02-21	6.280	6.290	6.180	6.270	5.536	82,140,743
2022-02-18	6.240	6.300	6.220	6.300	5.562	75,699,483
2022-02-17	6.230	6.280	6.220	6.250	5.518	70,371,411
2022-02-16	6.210	6.290	6.180	6.230	5.501	70,619,622
2022-02-15	6.270	6.320	6.190	6.210	5.483	101,825,221
2022-02-14	6.350	6.370	6.240	6.260	5.527	123,220,300
2022-02-11	6.300	6.440	6.300	6.370	5.624	125,807,547
2022-02-10	6.290	6.350	6.250	6.330	5.589	127,601,435
2022-02-09	6.330	6.370	6.240	6.290	5.554	140,860,200
2022-02-08	6.130	6.340	6.130	6.330	5.589	254,623,169
2022-02-07	6.030	6.160	6.020	6.130	5.412	148,000,595
2022-01-28	6.050	6.080	5.990	5.990	5.289	85,010,812

← NewerPage 19 of 21 · 1,212 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.