China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 5.870 | 5.870 | 5.820 | 5.840 | 5.156 | 66,869,579 |
| 2021-11-03 | 5.910 | 5.910 | 5.860 | 5.860 | 5.174 | 71,133,670 |
| 2021-11-02 | 5.980 | 6.000 | 5.870 | 5.900 | 5.209 | 122,893,480 |
| 2021-11-01 | 5.930 | 6.010 | 5.910 | 5.990 | 5.289 | 106,524,145 |
| 2021-10-29 | 5.980 | 5.990 | 5.900 | 5.930 | 5.236 | 94,430,629 |
| 2021-10-28 | 5.990 | 6.010 | 5.960 | 5.970 | 5.271 | 37,013,570 |
| 2021-10-27 | 6.020 | 6.020 | 5.970 | 6.010 | 5.306 | 61,936,942 |
| 2021-10-26 | 6.050 | 6.060 | 6.010 | 6.030 | 5.324 | 51,424,230 |
| 2021-10-25 | 6.030 | 6.070 | 6.010 | 6.050 | 5.342 | 50,925,988 |
| 2021-10-22 | 6.070 | 6.120 | 6.040 | 6.070 | 5.359 | 69,753,938 |
| 2021-10-21 | 6.020 | 6.080 | 6.010 | 6.080 | 5.368 | 76,387,164 |
| 2021-10-20 | 6.040 | 6.060 | 5.980 | 6.010 | 5.306 | 48,694,649 |
| 2021-10-19 | 6.000 | 6.050 | 5.980 | 6.040 | 5.333 | 48,286,041 |
| 2021-10-18 | 6.040 | 6.060 | 5.990 | 6.000 | 5.297 | 68,014,372 |
| 2021-10-15 | 6.040 | 6.070 | 6.010 | 6.040 | 5.333 | 53,882,747 |
| 2021-10-14 | 6.050 | 6.070 | 6.020 | 6.040 | 5.333 | 38,116,674 |
← NewerPage 21 of 21 · 1,216 trading days
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.