China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.000	10.050	9.740	9.800	9.800	127,222,595
2026-07-15	9.850	10.030	9.800	10.000	10.000	114,477,256
2026-07-14	10.040	10.090	9.910	10.040	10.040	149,395,387
2026-07-13	9.800	10.180	9.720	10.180	10.180	200,150,723
2026-07-10	9.840	10.050	9.770	10.030	9.827	132,220,831
2026-07-09	9.920	9.970	9.810	9.890	9.690	116,407,256
2026-07-08	9.860	10.120	9.740	10.070	9.866	129,029,898
2026-07-07	9.650	9.950	9.630	9.920	9.719	102,939,921
2026-07-06	9.420	9.720	9.350	9.670	9.474	97,407,538
2026-07-03	9.560	9.640	9.410	9.490	9.490	84,208,120
2026-07-02	9.590	9.740	9.480	9.600	9.600	97,722,802
2026-07-01	9.570	9.650	9.530	9.570	9.570	75,234,279
2026-06-30	9.770	9.800	9.450	9.630	9.630	132,668,113
2026-06-29	9.710	9.890	9.590	9.830	9.830	100,809,180
2026-06-26	9.810	9.930	9.710	9.780	9.780	101,083,235
2026-06-25	9.790	9.970	9.700	9.810	9.810	109,060,683
2026-06-24	10.090	10.160	9.880	9.920	9.920	116,169,142
2026-06-23	9.940	10.150	9.930	10.070	10.070	118,645,536
2026-06-22	9.880	10.060	9.810	9.940	9.940	113,698,002
2026-06-18	10.080	10.120	9.860	9.920	9.920	111,530,981
2026-06-17	10.180	10.260	10.060	10.130	10.130	88,952,183
2026-06-16	10.290	10.320	10.110	10.170	10.170	125,048,954
2026-06-15	10.630	10.650	10.280	10.390	10.390	189,263,727
2026-06-12	10.490	10.720	10.400	10.700	10.700	117,919,100
2026-06-11	10.500	10.610	10.330	10.600	10.600	114,633,482
2026-06-10	10.400	10.700	10.350	10.490	10.490	135,311,810
2026-06-09	10.210	10.470	10.200	10.360	10.360	121,209,327
2026-06-08	10.270	10.390	10.170	10.330	10.330	120,349,949
2026-06-05	10.070	10.340	10.050	10.220	10.220	126,275,926
2026-06-04	10.090	10.140	9.990	10.030	10.030	66,230,918
2026-06-03	10.140	10.170	9.880	10.060	10.060	103,826,174
2026-06-02	10.060	10.310	10.060	10.180	10.180	101,839,322
2026-06-01	10.040	10.120	9.960	10.080	10.080	104,939,527
2026-05-29	10.010	10.210	9.900	9.960	9.960	118,845,363
2026-05-28	10.200	10.290	10.010	10.090	10.090	85,350,046
2026-05-27	10.230	10.450	10.200	10.220	10.220	137,181,723
2026-05-26	10.110	10.360	10.080	10.310	10.310	128,906,977
2026-05-25	9.990	10.190	9.990	10.140	10.140	82,406,841
2026-05-22	10.050	10.130	9.860	10.100	10.100	123,557,070
2026-05-21	9.800	10.120	9.760	10.050	10.050	158,744,916
2026-05-20	9.930	9.990	9.850	9.850	9.850	76,165,266
2026-05-19	9.780	9.940	9.780	9.930	9.930	84,266,172
2026-05-18	9.740	9.820	9.700	9.760	9.760	68,194,627
2026-05-15	9.760	9.880	9.610	9.820	9.820	108,037,347
2026-05-14	9.600	9.800	9.560	9.740	9.740	94,185,972
2026-05-13	9.620	9.720	9.560	9.610	9.610	70,895,894
2026-05-12	9.580	9.720	9.550	9.630	9.630	62,217,846
2026-05-11	9.660	9.670	9.490	9.600	9.600	107,481,096
2026-05-08	9.720	9.770	9.630	9.690	9.690	52,199,494
2026-05-07	9.750	9.840	9.700	9.710	9.710	65,126,229
2026-05-06	9.940	9.940	9.710	9.800	9.800	97,785,037
2026-04-30	9.800	10.000	9.790	9.950	9.950	156,844,295
2026-04-29	9.790	9.890	9.660	9.810	9.810	132,938,028
2026-04-28	9.660	9.810	9.620	9.800	9.800	79,302,351
2026-04-27	9.720	9.820	9.630	9.680	9.680	50,688,828
2026-04-24	9.700	9.780	9.650	9.740	9.740	54,483,845
2026-04-23	9.740	9.850	9.710	9.730	9.730	55,395,520
2026-04-22	9.850	9.890	9.690	9.790	9.790	66,082,602
2026-04-21	9.750	9.950	9.740	9.850	9.850	105,232,584
2026-04-20	9.420	9.770	9.390	9.730	9.730	131,445,032

← NewerPage 2 of 21 · 1,214 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.