China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 8.140 | 8.170 | 8.100 | 8.140 | 8.140 | 68,606,958 |
| 2024-10-22 | 8.150 | 8.200 | 8.100 | 8.140 | 8.140 | 73,639,952 |
| 2024-10-21 | 8.260 | 8.290 | 8.080 | 8.150 | 8.150 | 169,310,312 |
| 2024-10-18 | 8.260 | 8.360 | 8.130 | 8.310 | 8.310 | 127,077,649 |
| 2024-10-17 | 8.320 | 8.460 | 8.280 | 8.280 | 8.280 | 109,947,378 |
| 2024-10-16 | 8.160 | 8.380 | 8.120 | 8.360 | 8.360 | 133,541,745 |
| 2024-10-15 | 8.510 | 8.510 | 8.200 | 8.220 | 8.220 | 221,988,510 |
| 2024-10-14 | 8.250 | 8.630 | 8.250 | 8.550 | 8.550 | 277,890,589 |
| 2024-10-11 | 8.100 | 8.280 | 8.010 | 8.160 | 8.160 | 190,855,809 |
| 2024-10-10 | 7.850 | 8.280 | 7.850 | 8.100 | 8.100 | 281,893,830 |
| 2024-10-09 | 7.910 | 8.040 | 7.780 | 7.840 | 7.840 | 309,874,911 |
| 2024-10-08 | 8.350 | 8.660 | 7.730 | 8.010 | 8.010 | 505,289,710 |
| 2024-09-30 | 7.650 | 8.000 | 7.470 | 7.930 | 7.930 | 518,292,714 |
| 2024-09-27 | 7.960 | 8.040 | 7.600 | 7.650 | 7.650 | 232,311,545 |
| 2024-09-26 | 7.750 | 7.960 | 7.690 | 7.960 | 7.960 | 143,249,175 |
| 2024-09-25 | 7.800 | 7.970 | 7.640 | 7.740 | 7.740 | 178,667,911 |
| 2024-09-24 | 7.370 | 7.690 | 7.320 | 7.680 | 7.680 | 193,522,414 |
| 2024-09-23 | 7.220 | 7.360 | 7.180 | 7.340 | 7.340 | 87,917,935 |
| 2024-09-20 | 7.170 | 7.260 | 7.150 | 7.230 | 7.230 | 87,531,924 |
| 2024-09-19 | 7.250 | 7.250 | 7.110 | 7.180 | 7.180 | 94,224,167 |
| 2024-09-18 | 7.130 | 7.240 | 7.120 | 7.230 | 7.230 | 78,516,420 |
| 2024-09-13 | 7.060 | 7.150 | 7.050 | 7.120 | 7.120 | 89,796,494 |
| 2024-09-12 | 7.090 | 7.130 | 6.970 | 7.090 | 7.090 | 111,633,141 |
| 2024-09-11 | 7.290 | 7.290 | 7.080 | 7.120 | 7.120 | 126,441,669 |
| 2024-09-10 | 7.120 | 7.330 | 7.100 | 7.300 | 7.300 | 158,092,571 |
| 2024-09-09 | 7.150 | 7.170 | 7.020 | 7.120 | 7.120 | 131,046,362 |
| 2024-09-06 | 7.190 | 7.300 | 7.170 | 7.180 | 7.180 | 102,216,342 |
| 2024-09-05 | 7.310 | 7.340 | 7.140 | 7.200 | 7.200 | 143,851,145 |
| 2024-09-04 | 7.280 | 7.370 | 7.220 | 7.300 | 7.300 | 109,918,535 |
| 2024-09-03 | 7.490 | 7.500 | 7.210 | 7.320 | 7.320 | 187,187,718 |
| 2024-09-02 | 7.450 | 7.570 | 7.410 | 7.480 | 7.480 | 208,152,482 |
| 2024-08-30 | 7.870 | 7.900 | 7.500 | 7.530 | 7.530 | 338,553,552 |
| 2024-08-29 | 8.240 | 8.280 | 7.890 | 7.910 | 7.910 | 196,040,274 |
| 2024-08-28 | 8.360 | 8.410 | 8.200 | 8.260 | 8.260 | 114,900,576 |
| 2024-08-27 | 8.230 | 8.400 | 8.210 | 8.360 | 8.360 | 116,970,071 |
| 2024-08-26 | 8.230 | 8.270 | 8.110 | 8.240 | 8.240 | 76,198,102 |
| 2024-08-23 | 8.220 | 8.270 | 8.130 | 8.240 | 8.240 | 79,349,450 |
| 2024-08-22 | 8.100 | 8.260 | 8.080 | 8.220 | 8.220 | 98,384,368 |
| 2024-08-21 | 8.130 | 8.170 | 8.010 | 8.110 | 8.110 | 108,366,260 |
| 2024-08-20 | 8.060 | 8.190 | 8.010 | 8.180 | 8.180 | 142,235,443 |
| 2024-08-19 | 7.880 | 8.080 | 7.830 | 8.050 | 8.050 | 131,720,127 |
| 2024-08-16 | 7.700 | 7.880 | 7.690 | 7.880 | 7.880 | 106,325,727 |
| 2024-08-15 | 7.650 | 7.720 | 7.620 | 7.710 | 7.710 | 69,237,289 |
| 2024-08-14 | 7.650 | 7.700 | 7.630 | 7.640 | 7.640 | 46,579,096 |
| 2024-08-13 | 7.600 | 7.700 | 7.580 | 7.660 | 7.660 | 84,531,019 |
| 2024-08-12 | 7.510 | 7.620 | 7.470 | 7.600 | 7.600 | 87,585,917 |
| 2024-08-09 | 7.460 | 7.530 | 7.440 | 7.520 | 7.520 | 72,002,972 |
| 2024-08-08 | 7.460 | 7.500 | 7.430 | 7.460 | 7.460 | 59,993,637 |
| 2024-08-07 | 7.410 | 7.550 | 7.390 | 7.460 | 7.460 | 86,554,372 |
| 2024-08-06 | 7.490 | 7.520 | 7.400 | 7.430 | 7.430 | 96,365,299 |
| 2024-08-05 | 7.490 | 7.580 | 7.420 | 7.520 | 7.520 | 109,101,207 |
| 2024-08-02 | 7.460 | 7.550 | 7.440 | 7.500 | 7.500 | 71,186,569 |
| 2024-08-01 | 7.420 | 7.580 | 7.350 | 7.480 | 7.480 | 105,230,754 |
| 2024-07-31 | 7.600 | 7.610 | 7.400 | 7.440 | 7.440 | 107,472,505 |
| 2024-07-30 | 7.570 | 7.620 | 7.510 | 7.570 | 7.570 | 69,097,100 |
| 2024-07-29 | 7.440 | 7.580 | 7.360 | 7.560 | 7.560 | 97,083,135 |
| 2024-07-26 | 7.580 | 7.600 | 7.370 | 7.420 | 7.420 | 124,987,180 |
| 2024-07-25 | 7.590 | 7.620 | 7.460 | 7.600 | 7.600 | 130,551,830 |
| 2024-07-24 | 7.560 | 7.640 | 7.530 | 7.590 | 7.590 | 101,866,840 |
| 2024-07-23 | 7.400 | 7.640 | 7.390 | 7.580 | 7.580 | 157,241,988 |
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.