China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 6.020 | 6.070 | 6.000 | 6.040 | 5.333 | 73,611,916 |
| 2022-01-26 | 5.990 | 6.060 | 5.980 | 6.040 | 5.333 | 64,755,898 |
| 2022-01-25 | 6.060 | 6.070 | 6.000 | 6.000 | 5.297 | 67,131,304 |
| 2022-01-24 | 6.080 | 6.110 | 6.020 | 6.080 | 5.368 | 85,954,618 |
| 2022-01-21 | 6.110 | 6.120 | 6.050 | 6.070 | 5.359 | 76,722,285 |
| 2022-01-20 | 6.050 | 6.150 | 6.040 | 6.130 | 5.412 | 127,875,369 |
| 2022-01-19 | 6.040 | 6.080 | 6.030 | 6.050 | 5.342 | 72,430,393 |
| 2022-01-18 | 5.980 | 6.070 | 5.960 | 6.070 | 5.359 | 112,733,865 |
| 2022-01-17 | 6.000 | 6.050 | 5.960 | 5.980 | 5.280 | 72,034,721 |
| 2022-01-14 | 6.090 | 6.120 | 5.980 | 6.020 | 5.315 | 118,637,110 |
| 2022-01-13 | 6.080 | 6.160 | 6.060 | 6.110 | 5.395 | 107,062,247 |
| 2022-01-12 | 6.140 | 6.140 | 6.030 | 6.080 | 5.368 | 107,026,338 |
| 2022-01-11 | 6.110 | 6.170 | 6.090 | 6.140 | 5.421 | 71,682,786 |
| 2022-01-10 | 6.130 | 6.180 | 6.080 | 6.120 | 5.403 | 112,844,779 |
| 2022-01-07 | 6.060 | 6.150 | 6.010 | 6.140 | 5.421 | 141,718,307 |
| 2022-01-06 | 6.000 | 6.090 | 6.000 | 6.050 | 5.342 | 153,867,183 |
| 2022-01-05 | 5.910 | 6.040 | 5.900 | 6.030 | 5.324 | 195,597,828 |
| 2022-01-04 | 5.850 | 5.920 | 5.850 | 5.910 | 5.218 | 117,036,735 |
| 2021-12-31 | 5.860 | 5.870 | 5.840 | 5.860 | 5.174 | 49,095,391 |
| 2021-12-30 | 5.870 | 5.880 | 5.850 | 5.870 | 5.183 | 47,158,395 |
| 2021-12-29 | 5.890 | 5.910 | 5.860 | 5.870 | 5.183 | 47,637,464 |
| 2021-12-28 | 5.880 | 5.920 | 5.870 | 5.910 | 5.218 | 59,356,965 |
| 2021-12-27 | 5.890 | 5.900 | 5.870 | 5.870 | 5.183 | 47,805,891 |
| 2021-12-24 | 5.880 | 5.910 | 5.860 | 5.910 | 5.218 | 59,574,164 |
| 2021-12-23 | 5.890 | 5.900 | 5.850 | 5.890 | 5.200 | 57,441,356 |
| 2021-12-22 | 5.880 | 5.900 | 5.860 | 5.880 | 5.192 | 57,370,431 |
| 2021-12-21 | 5.810 | 5.910 | 5.800 | 5.870 | 5.183 | 106,762,844 |
| 2021-12-20 | 5.830 | 5.830 | 5.810 | 5.830 | 5.147 | 63,387,451 |
| 2021-12-17 | 5.820 | 5.850 | 5.820 | 5.830 | 5.147 | 42,311,129 |
| 2021-12-16 | 5.820 | 5.840 | 5.810 | 5.840 | 5.156 | 53,249,786 |
| 2021-12-15 | 5.810 | 5.840 | 5.810 | 5.830 | 5.147 | 38,018,322 |
| 2021-12-14 | 5.870 | 5.880 | 5.820 | 5.830 | 5.147 | 60,670,042 |
| 2021-12-13 | 5.880 | 5.920 | 5.870 | 5.880 | 5.192 | 63,285,395 |
| 2021-12-10 | 5.880 | 5.900 | 5.840 | 5.880 | 5.192 | 85,486,973 |
| 2021-12-09 | 5.880 | 5.940 | 5.850 | 5.910 | 5.218 | 93,233,306 |
| 2021-12-08 | 5.890 | 5.900 | 5.850 | 5.870 | 5.183 | 55,954,421 |
| 2021-12-07 | 5.890 | 5.910 | 5.850 | 5.890 | 5.200 | 94,587,885 |
| 2021-12-06 | 5.810 | 5.870 | 5.800 | 5.850 | 5.165 | 94,270,243 |
| 2021-12-03 | 5.800 | 5.820 | 5.760 | 5.810 | 5.130 | 65,875,045 |
| 2021-12-02 | 5.770 | 5.810 | 5.760 | 5.800 | 5.121 | 57,186,602 |
| 2021-12-01 | 5.750 | 5.790 | 5.740 | 5.790 | 5.112 | 49,591,175 |
| 2021-11-30 | 5.760 | 5.770 | 5.740 | 5.760 | 5.086 | 52,007,649 |
| 2021-11-29 | 5.760 | 5.780 | 5.740 | 5.760 | 5.086 | 73,776,640 |
| 2021-11-26 | 5.800 | 5.810 | 5.770 | 5.790 | 5.112 | 76,828,814 |
| 2021-11-25 | 5.810 | 5.820 | 5.800 | 5.810 | 5.130 | 45,478,816 |
| 2021-11-24 | 5.820 | 5.840 | 5.800 | 5.820 | 5.139 | 52,624,948 |
| 2021-11-23 | 5.820 | 5.830 | 5.800 | 5.820 | 5.139 | 53,565,415 |
| 2021-11-22 | 5.840 | 5.840 | 5.810 | 5.810 | 5.130 | 60,938,702 |
| 2021-11-19 | 5.820 | 5.860 | 5.800 | 5.840 | 5.156 | 67,439,734 |
| 2021-11-18 | 5.820 | 5.840 | 5.800 | 5.830 | 5.147 | 56,313,819 |
| 2021-11-17 | 5.830 | 5.840 | 5.810 | 5.830 | 5.147 | 63,723,481 |
| 2021-11-16 | 5.830 | 5.840 | 5.810 | 5.840 | 5.156 | 59,942,205 |
| 2021-11-15 | 5.830 | 5.850 | 5.810 | 5.830 | 5.147 | 59,755,263 |
| 2021-11-12 | 5.870 | 5.870 | 5.820 | 5.850 | 5.165 | 47,810,978 |
| 2021-11-11 | 5.820 | 5.880 | 5.800 | 5.870 | 5.183 | 56,216,602 |
| 2021-11-10 | 5.840 | 5.840 | 5.780 | 5.820 | 5.139 | 57,396,873 |
| 2021-11-09 | 5.820 | 5.840 | 5.800 | 5.840 | 5.156 | 35,133,311 |
| 2021-11-08 | 5.800 | 5.830 | 5.780 | 5.810 | 5.130 | 38,027,914 |
| 2021-11-05 | 5.830 | 5.840 | 5.790 | 5.800 | 5.121 | 62,008,120 |
| 2021-11-04 | 5.870 | 5.870 | 5.820 | 5.840 | 5.156 | 66,869,579 |
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.