China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 9.470 | 9.500 | 9.370 | 9.410 | 9.410 | 63,882,312 |
| 2026-04-16 | 9.450 | 9.580 | 9.400 | 9.450 | 9.450 | 105,981,947 |
| 2026-04-15 | 9.320 | 9.520 | 9.300 | 9.460 | 9.460 | 97,753,155 |
| 2026-04-14 | 9.290 | 9.380 | 9.270 | 9.360 | 9.360 | 53,115,274 |
| 2026-04-13 | 9.230 | 9.330 | 9.160 | 9.320 | 9.320 | 69,286,978 |
| 2026-04-10 | 9.240 | 9.260 | 9.190 | 9.240 | 9.240 | 49,353,786 |
| 2026-04-09 | 9.290 | 9.310 | 9.180 | 9.270 | 9.270 | 53,952,141 |
| 2026-04-08 | 9.250 | 9.300 | 9.110 | 9.300 | 9.300 | 92,107,091 |
| 2026-04-07 | 9.390 | 9.400 | 9.180 | 9.210 | 9.210 | 80,287,722 |
| 2026-04-03 | 9.530 | 9.550 | 9.330 | 9.400 | 9.400 | 86,898,360 |
| 2026-04-02 | 9.450 | 9.620 | 9.420 | 9.580 | 9.580 | 86,416,345 |
| 2026-04-01 | 9.580 | 9.670 | 9.430 | 9.450 | 9.450 | 122,939,013 |
| 2026-03-31 | 9.540 | 9.680 | 9.510 | 9.650 | 9.650 | 101,959,537 |
| 2026-03-30 | 9.330 | 9.570 | 9.310 | 9.510 | 9.510 | 118,637,842 |
| 2026-03-27 | 9.420 | 9.490 | 9.340 | 9.420 | 9.420 | 79,316,605 |
| 2026-03-26 | 9.360 | 9.490 | 9.340 | 9.440 | 9.440 | 89,586,757 |
| 2026-03-25 | 9.320 | 9.410 | 9.160 | 9.390 | 9.390 | 100,644,243 |
| 2026-03-24 | 9.160 | 9.370 | 9.150 | 9.320 | 9.320 | 110,897,176 |
| 2026-03-23 | 9.320 | 9.370 | 9.110 | 9.160 | 9.160 | 152,465,295 |
| 2026-03-20 | 9.330 | 9.400 | 9.270 | 9.380 | 9.380 | 95,039,548 |
| 2026-03-19 | 9.220 | 9.380 | 9.210 | 9.340 | 9.340 | 125,644,697 |
| 2026-03-18 | 9.250 | 9.290 | 9.170 | 9.230 | 9.230 | 76,703,178 |
| 2026-03-17 | 9.180 | 9.310 | 9.150 | 9.260 | 9.260 | 90,909,972 |
| 2026-03-16 | 9.150 | 9.200 | 9.100 | 9.180 | 9.180 | 71,882,909 |
| 2026-03-13 | 9.100 | 9.190 | 9.040 | 9.150 | 9.150 | 94,155,509 |
| 2026-03-12 | 9.040 | 9.140 | 9.000 | 9.100 | 9.100 | 92,179,992 |
| 2026-03-11 | 8.940 | 9.050 | 8.890 | 9.050 | 9.050 | 86,050,618 |
| 2026-03-10 | 9.010 | 9.040 | 8.930 | 8.940 | 8.940 | 83,402,353 |
| 2026-03-09 | 8.960 | 9.140 | 8.930 | 9.060 | 9.060 | 152,815,331 |
| 2026-03-06 | 8.940 | 9.020 | 8.930 | 8.970 | 8.970 | 84,773,065 |
| 2026-03-05 | 8.840 | 8.970 | 8.810 | 8.940 | 8.940 | 97,708,509 |
| 2026-03-04 | 8.880 | 8.910 | 8.730 | 8.900 | 8.900 | 154,756,093 |
| 2026-03-03 | 8.700 | 8.950 | 8.650 | 8.900 | 8.900 | 206,203,235 |
| 2026-03-02 | 8.600 | 8.740 | 8.520 | 8.710 | 8.710 | 112,005,072 |
| 2026-02-27 | 8.620 | 8.650 | 8.590 | 8.590 | 8.590 | 88,645,425 |
| 2026-02-26 | 8.670 | 8.690 | 8.600 | 8.620 | 8.620 | 86,270,568 |
| 2026-02-25 | 8.700 | 8.710 | 8.630 | 8.650 | 8.650 | 95,790,331 |
| 2026-02-24 | 8.730 | 8.760 | 8.670 | 8.680 | 8.680 | 64,124,269 |
| 2026-02-13 | 8.830 | 8.840 | 8.690 | 8.700 | 8.700 | 99,439,397 |
| 2026-02-12 | 8.930 | 8.950 | 8.780 | 8.810 | 8.810 | 94,679,071 |
| 2026-02-11 | 8.980 | 8.980 | 8.910 | 8.960 | 8.960 | 50,915,765 |
| 2026-02-10 | 8.860 | 9.000 | 8.850 | 8.970 | 8.970 | 108,946,499 |
| 2026-02-09 | 8.810 | 8.880 | 8.760 | 8.860 | 8.860 | 85,806,148 |
| 2026-02-06 | 8.840 | 8.890 | 8.750 | 8.840 | 8.840 | 99,958,205 |
| 2026-02-05 | 8.730 | 8.860 | 8.710 | 8.830 | 8.830 | 122,345,086 |
| 2026-02-04 | 8.650 | 8.800 | 8.640 | 8.720 | 8.720 | 108,373,213 |
| 2026-02-03 | 8.780 | 8.780 | 8.620 | 8.650 | 8.650 | 123,177,435 |
| 2026-02-02 | 8.730 | 8.850 | 8.710 | 8.790 | 8.790 | 138,618,017 |
| 2026-01-30 | 8.770 | 8.840 | 8.710 | 8.720 | 8.720 | 112,362,106 |
| 2026-01-29 | 8.730 | 8.790 | 8.620 | 8.770 | 8.770 | 128,091,498 |
| 2026-01-28 | 8.730 | 8.820 | 8.670 | 8.710 | 8.710 | 136,963,930 |
| 2026-01-27 | 8.680 | 8.870 | 8.670 | 8.720 | 8.720 | 137,679,582 |
| 2026-01-26 | 8.650 | 8.750 | 8.600 | 8.690 | 8.690 | 121,676,894 |
| 2026-01-23 | 8.700 | 8.720 | 8.620 | 8.650 | 8.650 | 84,651,898 |
| 2026-01-22 | 8.870 | 8.890 | 8.670 | 8.690 | 8.690 | 138,525,875 |
| 2026-01-21 | 9.030 | 9.060 | 8.850 | 8.860 | 8.860 | 126,118,624 |
| 2026-01-20 | 8.940 | 9.070 | 8.910 | 9.020 | 9.020 | 91,773,725 |
| 2026-01-19 | 8.950 | 9.000 | 8.900 | 8.940 | 8.940 | 96,014,541 |
| 2026-01-16 | 9.050 | 9.060 | 8.940 | 8.950 | 8.950 | 121,943,341 |
| 2026-01-15 | 9.040 | 9.100 | 9.010 | 9.030 | 9.030 | 85,097,634 |
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.