China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 8.340 | 8.460 | 8.260 | 8.460 | 8.460 | 111,944,973 |
| 2025-01-15 | 8.300 | 8.430 | 8.290 | 8.320 | 8.320 | 103,044,898 |
| 2025-01-14 | 8.270 | 8.370 | 8.250 | 8.320 | 8.320 | 92,420,507 |
| 2025-01-13 | 8.370 | 8.400 | 8.200 | 8.290 | 8.290 | 105,285,257 |
| 2025-01-10 | 8.580 | 8.590 | 8.320 | 8.450 | 8.450 | 138,275,896 |
| 2025-01-09 | 8.850 | 8.850 | 8.680 | 8.760 | 8.760 | 124,593,604 |
| 2025-01-08 | 8.640 | 8.850 | 8.640 | 8.840 | 8.840 | 143,687,713 |
| 2025-01-07 | 8.470 | 8.680 | 8.430 | 8.650 | 8.650 | 122,334,267 |
| 2025-01-06 | 8.440 | 8.520 | 8.250 | 8.480 | 8.480 | 139,656,361 |
| 2025-01-03 | 8.590 | 8.710 | 8.410 | 8.470 | 8.470 | 140,113,214 |
| 2025-01-02 | 8.780 | 8.850 | 8.530 | 8.590 | 8.590 | 122,309,209 |
| 2024-12-31 | 8.800 | 8.850 | 8.750 | 8.790 | 8.790 | 120,456,894 |
| 2024-12-30 | 8.750 | 8.840 | 8.730 | 8.800 | 8.800 | 98,392,436 |
| 2024-12-27 | 8.780 | 8.830 | 8.580 | 8.770 | 8.770 | 143,495,307 |
| 2024-12-26 | 8.850 | 8.900 | 8.710 | 8.830 | 8.830 | 97,405,665 |
| 2024-12-25 | 8.780 | 9.020 | 8.770 | 8.880 | 8.880 | 145,346,804 |
| 2024-12-24 | 8.600 | 8.780 | 8.590 | 8.780 | 8.780 | 129,414,826 |
| 2024-12-23 | 8.450 | 8.730 | 8.450 | 8.620 | 8.620 | 149,968,780 |
| 2024-12-20 | 8.470 | 8.600 | 8.460 | 8.480 | 8.480 | 80,162,761 |
| 2024-12-19 | 8.520 | 8.580 | 8.400 | 8.480 | 8.480 | 90,249,313 |
| 2024-12-18 | 8.520 | 8.650 | 8.490 | 8.550 | 8.550 | 100,293,834 |
| 2024-12-17 | 8.450 | 8.570 | 8.440 | 8.490 | 8.490 | 88,793,759 |
| 2024-12-16 | 8.310 | 8.550 | 8.300 | 8.450 | 8.450 | 123,926,379 |
| 2024-12-13 | 8.290 | 8.390 | 8.260 | 8.300 | 8.300 | 113,895,808 |
| 2024-12-12 | 8.220 | 8.340 | 8.180 | 8.310 | 8.310 | 108,877,479 |
| 2024-12-11 | 8.320 | 8.380 | 8.200 | 8.210 | 8.210 | 124,035,589 |
| 2024-12-10 | 8.280 | 8.420 | 8.190 | 8.370 | 8.370 | 150,460,675 |
| 2024-12-09 | 8.260 | 8.290 | 8.190 | 8.250 | 8.250 | 78,936,726 |
| 2024-12-06 | 8.230 | 8.300 | 8.190 | 8.270 | 8.270 | 90,255,215 |
| 2024-12-05 | 8.180 | 8.290 | 8.160 | 8.230 | 8.230 | 76,095,333 |
| 2024-12-04 | 8.060 | 8.220 | 8.030 | 8.190 | 8.190 | 134,146,980 |
| 2024-12-03 | 7.940 | 8.080 | 7.930 | 8.070 | 8.070 | 117,188,094 |
| 2024-12-02 | 7.970 | 7.990 | 7.880 | 7.940 | 7.940 | 94,342,346 |
| 2024-11-29 | 8.060 | 8.090 | 7.980 | 7.980 | 7.980 | 87,523,273 |
| 2024-11-28 | 8.050 | 8.090 | 8.000 | 8.040 | 8.040 | 61,802,708 |
| 2024-11-27 | 7.990 | 8.060 | 7.960 | 8.060 | 8.060 | 123,685,310 |
| 2024-11-26 | 7.870 | 8.000 | 7.840 | 7.980 | 7.980 | 99,756,077 |
| 2024-11-25 | 7.840 | 7.900 | 7.830 | 7.880 | 7.880 | 83,548,735 |
| 2024-11-22 | 7.930 | 7.980 | 7.840 | 7.840 | 7.840 | 90,287,400 |
| 2024-11-21 | 7.950 | 7.970 | 7.920 | 7.940 | 7.940 | 63,167,561 |
| 2024-11-20 | 7.940 | 7.990 | 7.920 | 7.950 | 7.950 | 74,048,389 |
| 2024-11-19 | 8.000 | 8.060 | 7.870 | 7.950 | 7.950 | 120,671,248 |
| 2024-11-18 | 7.960 | 8.110 | 7.960 | 8.000 | 8.000 | 195,082,393 |
| 2024-11-15 | 7.910 | 8.000 | 7.860 | 7.920 | 7.920 | 154,750,853 |
| 2024-11-14 | 7.850 | 7.960 | 7.820 | 7.920 | 7.920 | 107,084,814 |
| 2024-11-13 | 7.840 | 7.920 | 7.810 | 7.870 | 7.870 | 82,123,776 |
| 2024-11-12 | 7.900 | 7.930 | 7.830 | 7.850 | 7.850 | 128,231,233 |
| 2024-11-11 | 7.950 | 7.970 | 7.860 | 7.900 | 7.900 | 134,297,955 |
| 2024-11-08 | 8.070 | 8.130 | 7.980 | 8.000 | 8.000 | 129,317,982 |
| 2024-11-07 | 7.990 | 8.080 | 7.950 | 8.080 | 8.080 | 94,833,167 |
| 2024-11-06 | 8.090 | 8.100 | 7.970 | 8.000 | 8.000 | 129,377,828 |
| 2024-11-05 | 8.060 | 8.110 | 8.040 | 8.110 | 8.110 | 92,306,726 |
| 2024-11-04 | 8.070 | 8.090 | 7.920 | 8.080 | 8.080 | 97,159,821 |
| 2024-11-01 | 7.950 | 8.140 | 7.930 | 8.060 | 8.060 | 135,178,826 |
| 2024-10-31 | 7.980 | 8.050 | 7.910 | 7.930 | 7.930 | 94,401,104 |
| 2024-10-30 | 7.980 | 8.020 | 7.830 | 7.920 | 7.920 | 138,866,147 |
| 2024-10-29 | 8.000 | 8.060 | 7.970 | 8.010 | 8.010 | 73,260,197 |
| 2024-10-28 | 8.100 | 8.100 | 7.960 | 8.010 | 8.010 | 98,887,131 |
| 2024-10-25 | 8.140 | 8.150 | 8.040 | 8.110 | 8.110 | 95,311,500 |
| 2024-10-24 | 8.130 | 8.180 | 8.080 | 8.160 | 8.160 | 65,719,976 |
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.