China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 9.130 | 9.290 | 9.040 | 9.250 | 9.250 | 142,435,331 |
| 2025-10-17 | 9.180 | 9.340 | 9.140 | 9.220 | 9.220 | 170,179,695 |
| 2025-10-16 | 8.930 | 9.210 | 8.930 | 9.190 | 9.190 | 202,012,221 |
| 2025-10-15 | 8.890 | 8.980 | 8.850 | 8.950 | 8.950 | 129,122,339 |
| 2025-10-14 | 8.680 | 8.900 | 8.620 | 8.890 | 8.890 | 191,055,008 |
| 2025-10-13 | 8.690 | 8.820 | 8.620 | 8.700 | 8.700 | 145,101,800 |
| 2025-10-10 | 8.640 | 8.720 | 8.620 | 8.700 | 8.700 | 116,609,658 |
| 2025-10-09 | 8.560 | 8.670 | 8.500 | 8.670 | 8.670 | 108,777,082 |
| 2025-09-30 | 8.610 | 8.620 | 8.550 | 8.610 | 8.610 | 91,724,556 |
| 2025-09-29 | 8.640 | 8.680 | 8.540 | 8.600 | 8.600 | 122,138,312 |
| 2025-09-26 | 8.710 | 8.720 | 8.620 | 8.660 | 8.660 | 78,104,491 |
| 2025-09-25 | 8.740 | 8.770 | 8.620 | 8.730 | 8.730 | 115,537,218 |
| 2025-09-24 | 8.830 | 8.960 | 8.740 | 8.750 | 8.750 | 141,477,646 |
| 2025-09-23 | 8.560 | 8.900 | 8.500 | 8.850 | 8.850 | 206,230,393 |
| 2025-09-22 | 8.800 | 8.820 | 8.580 | 8.590 | 8.590 | 145,596,961 |
| 2025-09-19 | 8.740 | 8.880 | 8.660 | 8.880 | 8.880 | 150,920,709 |
| 2025-09-18 | 8.990 | 9.000 | 8.750 | 8.770 | 8.770 | 181,545,104 |
| 2025-09-17 | 9.000 | 9.050 | 8.980 | 9.000 | 9.000 | 82,959,474 |
| 2025-09-16 | 9.020 | 9.080 | 8.980 | 9.010 | 9.010 | 99,844,179 |
| 2025-09-15 | 9.110 | 9.130 | 9.010 | 9.040 | 9.040 | 112,924,166 |
| 2025-09-12 | 9.160 | 9.180 | 9.090 | 9.120 | 9.120 | 91,518,582 |
| 2025-09-11 | 9.120 | 9.210 | 9.020 | 9.160 | 9.160 | 146,115,588 |
| 2025-09-10 | 9.010 | 9.160 | 8.970 | 9.150 | 9.150 | 156,905,269 |
| 2025-09-09 | 8.980 | 9.040 | 8.980 | 9.010 | 9.010 | 64,904,889 |
| 2025-09-08 | 9.020 | 9.070 | 8.980 | 9.000 | 9.000 | 102,563,250 |
| 2025-09-05 | 9.170 | 9.180 | 9.030 | 9.050 | 9.050 | 136,755,013 |
| 2025-09-04 | 9.100 | 9.220 | 8.930 | 9.200 | 9.200 | 197,531,969 |
| 2025-09-03 | 9.220 | 9.240 | 9.080 | 9.130 | 9.130 | 137,230,617 |
| 2025-09-02 | 9.040 | 9.250 | 9.010 | 9.220 | 9.220 | 248,023,784 |
| 2025-09-01 | 9.070 | 9.150 | 8.960 | 9.040 | 9.040 | 176,306,830 |
| 2025-08-29 | 9.010 | 9.140 | 9.000 | 9.000 | 9.000 | 150,882,298 |
| 2025-08-28 | 9.030 | 9.060 | 8.940 | 9.030 | 9.030 | 128,215,446 |
| 2025-08-27 | 9.130 | 9.140 | 9.030 | 9.030 | 9.030 | 170,541,732 |
| 2025-08-26 | 9.190 | 9.240 | 9.140 | 9.150 | 9.150 | 126,364,068 |
| 2025-08-25 | 9.190 | 9.230 | 9.130 | 9.190 | 9.190 | 135,347,903 |
| 2025-08-22 | 9.250 | 9.270 | 9.140 | 9.210 | 9.210 | 127,690,659 |
| 2025-08-21 | 9.170 | 9.260 | 9.110 | 9.240 | 9.240 | 133,602,640 |
| 2025-08-20 | 9.160 | 9.250 | 9.140 | 9.170 | 9.170 | 122,280,346 |
| 2025-08-19 | 9.140 | 9.210 | 9.110 | 9.160 | 9.160 | 136,496,836 |
| 2025-08-18 | 9.190 | 9.190 | 9.080 | 9.140 | 9.140 | 136,011,353 |
| 2025-08-15 | 9.370 | 9.380 | 9.110 | 9.170 | 9.170 | 219,493,123 |
| 2025-08-14 | 9.350 | 9.440 | 9.340 | 9.350 | 9.350 | 137,298,769 |
| 2025-08-13 | 9.510 | 9.550 | 9.340 | 9.350 | 9.350 | 179,971,713 |
| 2025-08-12 | 9.470 | 9.530 | 9.450 | 9.510 | 9.510 | 109,813,600 |
| 2025-08-11 | 9.590 | 9.610 | 9.450 | 9.470 | 9.470 | 134,584,552 |
| 2025-08-08 | 9.630 | 9.740 | 9.590 | 9.600 | 9.600 | 111,033,811 |
| 2025-08-07 | 9.570 | 9.700 | 9.450 | 9.630 | 9.630 | 126,616,201 |
| 2025-08-06 | 9.640 | 9.680 | 9.550 | 9.580 | 9.580 | 122,407,182 |
| 2025-08-05 | 9.530 | 9.650 | 9.500 | 9.640 | 9.640 | 98,223,045 |
| 2025-08-04 | 9.400 | 9.560 | 9.390 | 9.550 | 9.550 | 142,987,988 |
| 2025-08-01 | 9.400 | 9.470 | 9.280 | 9.420 | 9.420 | 135,778,358 |
| 2025-07-31 | 9.330 | 9.420 | 9.220 | 9.410 | 9.410 | 147,431,073 |
| 2025-07-30 | 9.210 | 9.390 | 9.190 | 9.320 | 9.320 | 114,950,271 |
| 2025-07-29 | 9.370 | 9.450 | 9.220 | 9.240 | 9.240 | 127,116,279 |
| 2025-07-28 | 9.350 | 9.430 | 9.340 | 9.370 | 9.370 | 88,892,172 |
| 2025-07-25 | 9.360 | 9.430 | 9.340 | 9.350 | 9.350 | 78,894,141 |
| 2025-07-24 | 9.500 | 9.520 | 9.370 | 9.380 | 9.380 | 126,176,424 |
| 2025-07-23 | 9.400 | 9.570 | 9.400 | 9.500 | 9.500 | 121,191,864 |
| 2025-07-22 | 9.540 | 9.560 | 9.380 | 9.430 | 9.430 | 141,530,614 |
| 2025-07-21 | 9.650 | 9.660 | 9.530 | 9.570 | 9.570 | 83,180,742 |
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.