China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.190	9.200	9.060	9.070	9.070	109,802,452
2026-01-13	9.130	9.250	9.130	9.200	9.200	120,998,869
2026-01-12	9.010	9.140	8.950	9.110	9.110	118,583,955
2026-01-09	9.080	9.080	8.980	9.060	9.060	92,617,812
2026-01-08	9.040	9.100	8.990	9.090	9.090	90,501,953
2026-01-07	9.140	9.150	9.000	9.040	9.040	134,353,747
2026-01-06	9.240	9.250	9.130	9.160	9.160	84,488,561
2026-01-05	9.290	9.310	9.120	9.250	9.250	99,863,449
2025-12-31	9.220	9.330	9.200	9.280	9.280	66,914,753
2025-12-30	9.250	9.290	9.180	9.220	9.220	63,775,044
2025-12-29	9.090	9.280	9.050	9.270	9.270	104,342,642
2025-12-26	9.190	9.200	9.080	9.090	9.090	70,103,183
2025-12-25	9.150	9.230	9.140	9.200	9.200	50,256,074
2025-12-24	9.220	9.250	9.160	9.170	9.170	57,003,338
2025-12-23	9.170	9.270	9.150	9.220	9.220	74,910,278
2025-12-22	9.120	9.210	9.070	9.190	9.190	63,096,224
2025-12-19	9.140	9.230	9.070	9.170	9.170	94,392,386
2025-12-18	8.950	9.170	8.940	9.160	9.160	127,118,175
2025-12-17	8.850	8.990	8.810	8.930	8.930	98,108,213
2025-12-16	8.870	8.900	8.800	8.840	8.840	76,407,603
2025-12-15	8.890	8.960	8.860	8.880	8.880	78,222,197
2025-12-12	8.950	8.950	8.800	8.880	8.880	145,719,977
2025-12-11	9.030	9.050	8.900	8.940	8.940	105,700,260
2025-12-10	9.340	9.350	9.160	9.190	9.190	110,363,181
2025-12-09	9.290	9.360	9.250	9.340	9.340	90,012,433
2025-12-08	9.320	9.370	9.270	9.310	9.310	79,054,654
2025-12-05	9.370	9.440	9.270	9.310	9.310	81,103,747
2025-12-04	9.430	9.460	9.360	9.390	9.390	60,113,730
2025-12-03	9.550	9.650	9.420	9.440	9.440	101,250,922
2025-12-02	9.640	9.710	9.520	9.600	9.600	87,704,653
2025-12-01	9.610	9.670	9.550	9.650	9.650	86,845,538
2025-11-28	9.690	9.750	9.610	9.660	9.660	109,700,741
2025-11-27	9.720	9.740	9.560	9.710	9.710	97,523,255
2025-11-26	9.850	9.900	9.650	9.720	9.720	122,197,193
2025-11-25	9.730	9.880	9.620	9.850	9.850	128,907,244
2025-11-24	9.770	9.840	9.650	9.750	9.750	129,023,148
2025-11-21	9.790	9.900	9.720	9.790	9.790	180,011,031
2025-11-20	9.480	9.970	9.450	9.820	9.820	224,166,351
2025-11-19	9.400	9.580	9.390	9.520	9.520	83,845,387
2025-11-18	9.430	9.470	9.360	9.410	9.410	60,951,733
2025-11-17	9.540	9.550	9.390	9.440	9.440	76,952,686
2025-11-14	9.530	9.670	9.530	9.560	9.560	71,523,002
2025-11-13	9.600	9.710	9.430	9.540	9.540	90,488,291
2025-11-12	9.550	9.710	9.550	9.590	9.590	103,183,465
2025-11-11	9.490	9.550	9.450	9.540	9.540	71,433,714
2025-11-10	9.370	9.520	9.310	9.500	9.500	83,703,686
2025-11-07	9.450	9.520	9.370	9.390	9.390	62,126,434
2025-11-06	9.450	9.480	9.390	9.440	9.440	72,520,659
2025-11-05	9.560	9.600	9.460	9.480	9.480	85,426,584
2025-11-04	9.340	9.550	9.330	9.550	9.550	158,653,100
2025-11-03	9.140	9.350	9.130	9.340	9.340	134,267,083
2025-10-31	9.290	9.290	9.060	9.130	9.130	130,003,612
2025-10-30	9.220	9.380	9.210	9.240	9.240	116,333,886
2025-10-29	9.370	9.390	9.200	9.230	9.230	111,712,666
2025-10-28	9.420	9.490	9.310	9.390	9.390	79,145,453
2025-10-27	9.350	9.500	9.220	9.430	9.430	142,234,294
2025-10-24	9.350	9.420	9.280	9.360	9.360	91,867,532
2025-10-23	9.380	9.490	9.270	9.360	9.360	119,715,210
2025-10-22	9.260	9.390	9.260	9.380	9.380	115,887,500
2025-10-21	9.200	9.290	9.180	9.290	9.290	112,889,082

← NewerPage 4 of 21 · 1,212 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.