China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.200	9.350	9.070	9.080	9.080	123,618,097
2025-04-18	9.050	9.240	9.050	9.220	9.220	99,711,969
2025-04-17	9.060	9.100	8.950	9.080	9.080	80,668,550
2025-04-16	9.000	9.070	8.940	9.070	9.070	114,706,681
2025-04-15	8.900	9.010	8.880	8.980	8.980	99,233,966
2025-04-14	8.760	8.940	8.730	8.930	8.930	144,830,978
2025-04-11	8.750	8.790	8.680	8.790	8.790	113,868,150
2025-04-10	8.820	8.820	8.700	8.740	8.740	125,034,022
2025-04-09	8.890	9.010	8.770	8.800	8.800	197,517,744
2025-04-08	8.800	9.030	8.690	8.970	8.970	249,345,941
2025-04-07	8.830	8.990	8.610	8.880	8.880	253,628,365
2025-04-03	8.720	8.920	8.700	8.920	8.920	135,155,542
2025-04-02	8.660	8.790	8.650	8.770	8.770	92,171,300
2025-04-01	8.760	8.820	8.630	8.670	8.670	148,485,721
2025-03-31	8.590	8.850	8.480	8.830	8.830	255,041,524
2025-03-28	8.620	8.630	8.510	8.520	8.520	73,021,155
2025-03-27	8.590	8.640	8.580	8.630	8.630	50,359,946
2025-03-26	8.630	8.640	8.560	8.590	8.590	63,285,626
2025-03-25	8.590	8.670	8.570	8.650	8.650	74,181,532
2025-03-24	8.490	8.590	8.490	8.580	8.580	83,675,463
2025-03-21	8.540	8.570	8.450	8.490	8.490	80,868,317
2025-03-20	8.570	8.620	8.520	8.540	8.540	59,291,251
2025-03-19	8.500	8.610	8.490	8.580	8.580	90,860,527
2025-03-18	8.530	8.550	8.480	8.500	8.500	68,427,903
2025-03-17	8.500	8.560	8.470	8.530	8.530	94,138,432
2025-03-14	8.470	8.530	8.450	8.480	8.480	110,929,155
2025-03-13	8.450	8.510	8.440	8.460	8.460	66,895,524
2025-03-12	8.460	8.500	8.420	8.450	8.450	56,720,943
2025-03-11	8.430	8.490	8.400	8.490	8.490	89,360,526
2025-03-10	8.490	8.510	8.430	8.450	8.450	62,822,398
2025-03-07	8.520	8.560	8.470	8.500	8.500	93,650,298
2025-03-06	8.620	8.630	8.520	8.530	8.530	101,504,206
2025-03-05	8.460	8.680	8.440	8.640	8.640	138,646,503
2025-03-04	8.480	8.510	8.430	8.450	8.450	75,412,909
2025-03-03	8.510	8.550	8.410	8.500	8.500	90,178,840
2025-02-28	8.570	8.640	8.510	8.510	8.510	108,379,201
2025-02-27	8.540	8.610	8.460	8.580	8.580	99,906,210
2025-02-26	8.510	8.630	8.500	8.540	8.540	94,863,337
2025-02-25	8.580	8.640	8.480	8.500	8.500	104,748,193
2025-02-24	8.620	8.640	8.500	8.580	8.580	104,905,899
2025-02-21	8.750	8.760	8.620	8.640	8.640	90,401,850
2025-02-20	8.780	8.840	8.750	8.780	8.780	56,387,782
2025-02-19	8.780	8.850	8.760	8.780	8.780	64,611,064
2025-02-18	8.750	8.920	8.740	8.810	8.810	115,833,503
2025-02-17	8.780	8.800	8.640	8.740	8.740	79,059,495
2025-02-14	8.780	8.800	8.700	8.760	8.760	64,268,670
2025-02-13	8.710	8.800	8.670	8.770	8.770	94,232,304
2025-02-12	8.590	8.740	8.530	8.720	8.720	123,538,713
2025-02-11	8.310	8.590	8.300	8.590	8.590	196,404,721
2025-02-10	8.280	8.360	8.260	8.300	8.300	77,330,972
2025-02-07	8.350	8.350	8.250	8.300	8.300	100,781,793
2025-02-06	8.420	8.470	8.300	8.340	8.340	84,708,703
2025-02-05	8.530	8.550	8.370	8.380	8.380	96,277,424
2025-01-27	8.440	8.580	8.440	8.540	8.540	81,441,633
2025-01-24	8.440	8.470	8.300	8.410	8.410	76,283,955
2025-01-23	8.230	8.460	8.220	8.440	8.440	155,117,934
2025-01-22	8.270	8.270	8.140	8.170	8.170	85,487,282
2025-01-21	8.300	8.330	8.220	8.270	8.270	68,671,437
2025-01-20	8.340	8.370	8.280	8.290	8.290	67,661,651
2025-01-17	8.420	8.470	8.320	8.340	8.340	86,433,421

← NewerPage 7 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.