China Construction Bank Co historical data

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

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

← NewerPage 3 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.