China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	9.660	9.700	9.610	9.660	9.660	52,675,518
2025-07-17	9.700	9.730	9.630	9.660	9.660	75,020,481
2025-07-16	9.700	9.720	9.590	9.720	9.720	95,433,295
2025-07-15	9.800	9.830	9.690	9.700	9.700	83,525,441
2025-07-14	9.790	9.900	9.770	9.770	9.770	89,953,890
2025-07-11	9.900	10.030	9.750	9.750	9.750	150,228,839
2025-07-10	9.850	9.970	9.830	9.870	9.870	84,822,975
2025-07-09	9.730	9.880	9.720	9.820	9.820	76,889,988
2025-07-08	9.760	9.810	9.710	9.740	9.740	64,953,720
2025-07-07	9.790	9.810	9.730	9.750	9.750	66,111,073
2025-07-04	9.740	9.850	9.700	9.800	9.800	78,126,970
2025-07-03	9.770	9.880	9.680	9.680	9.680	82,149,220
2025-07-02	9.750	9.890	9.710	9.760	9.760	100,781,207
2025-07-01	9.470	9.750	9.450	9.710	9.710	139,220,518
2025-06-30	9.330	9.540	9.310	9.440	9.440	156,346,612
2025-06-27	9.560	9.670	9.340	9.370	9.370	173,022,147
2025-06-26	9.520	9.600	9.460	9.570	9.570	88,944,565
2025-06-25	9.450	9.560	9.360	9.550	9.550	98,412,972
2025-06-24	9.400	9.500	9.350	9.480	9.480	101,286,161
2025-06-23	9.300	9.470	9.240	9.450	9.450	109,912,185
2025-06-20	9.220	9.310	9.180	9.310	9.310	93,553,318
2025-06-19	9.190	9.240	9.140	9.220	9.220	84,863,642
2025-06-18	9.020	9.220	9.010	9.220	9.220	150,450,692
2025-06-17	8.980	9.030	8.950	9.020	9.020	67,264,377
2025-06-16	8.860	9.000	8.800	9.000	9.000	131,562,010
2025-06-13	8.900	8.920	8.830	8.860	8.860	91,468,960
2025-06-12	8.930	8.930	8.890	8.890	8.890	65,963,814
2025-06-11	8.960	8.970	8.900	8.920	8.920	129,914,667
2025-06-10	8.960	9.050	8.930	8.970	8.970	100,513,669
2025-06-09	9.000	9.000	8.930	8.960	8.960	69,611,862
2025-06-06	9.010	9.040	8.980	9.000	9.000	49,928,376
2025-06-05	9.010	9.030	8.980	9.000	9.000	57,857,850
2025-06-04	9.070	9.080	9.010	9.010	9.010	73,511,656
2025-06-03	9.030	9.110	8.990	9.060	9.060	85,030,803
2025-05-30	9.010	9.080	8.990	9.030	9.030	67,020,608
2025-05-29	9.050	9.060	8.970	9.010	9.010	61,510,089
2025-05-28	9.070	9.090	9.030	9.050	9.050	34,660,086
2025-05-27	9.050	9.120	9.040	9.070	9.070	53,177,228
2025-05-26	9.090	9.100	9.020	9.040	9.040	61,521,062
2025-05-23	9.180	9.180	9.070	9.080	9.080	92,033,633
2025-05-22	9.160	9.200	9.110	9.170	9.170	57,281,293
2025-05-21	9.150	9.200	9.110	9.170	9.170	65,820,234
2025-05-20	9.170	9.220	9.120	9.160	9.160	60,579,973
2025-05-19	9.180	9.230	9.150	9.160	9.160	60,833,970
2025-05-16	9.250	9.260	9.110	9.180	9.180	76,393,654
2025-05-15	9.230	9.320	9.220	9.230	9.230	69,990,147
2025-05-14	9.220	9.330	9.200	9.250	9.250	105,650,918
2025-05-13	9.200	9.270	9.100	9.260	9.260	83,239,010
2025-05-12	9.230	9.270	9.140	9.170	9.170	102,370,513
2025-05-09	9.140	9.330	9.140	9.240	9.240	78,306,022
2025-05-08	9.210	9.370	9.210	9.310	9.310	110,091,592
2025-05-07	9.110	9.250	9.000	9.230	9.230	126,553,839
2025-05-06	9.060	9.110	8.890	9.050	9.050	104,628,705
2025-04-30	9.290	9.330	9.020	9.060	9.060	224,442,063
2025-04-29	9.380	9.470	9.330	9.360	9.360	73,879,273
2025-04-28	9.220	9.400	9.180	9.390	9.390	109,845,386
2025-04-25	9.280	9.350	9.160	9.210	9.210	80,189,448
2025-04-24	9.120	9.300	9.110	9.270	9.270	86,067,231
2025-04-23	9.190	9.220	9.100	9.120	9.120	67,336,541
2025-04-22	9.050	9.280	9.050	9.190	9.190	100,589,991

← NewerPage 6 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.