China Construction Bank Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.440	11.580	11.320	11.450	11.450	94,495,127
2026-10-15	11.440	11.500	11.300	11.450	11.450	109,269,444
2026-10-14	11.400	11.550	11.330	11.400	11.400	104,385,604
2026-10-13	11.340	11.440	11.270	11.370	11.370	115,681,183
2026-10-12	11.000	11.330	10.990	11.310	11.310	145,355,635
2026-10-09	11.140	11.230	10.970	10.980	10.980	126,880,367
2026-10-08	11.050	11.170	11.030	11.150	11.150	95,478,161
2026-09-30	11.010	11.120	10.970	11.060	11.060	81,212,643
2026-09-29	10.980	11.090	10.880	11.030	11.030	97,800,535
2026-09-28	10.990	11.130	10.950	11.000	11.000	98,749,644
2026-09-24	10.830	11.070	10.810	10.980	10.980	122,231,773
2026-09-23	10.890	10.970	10.760	10.830	10.830	84,684,225
2026-09-22	10.880	10.940	10.780	10.920	10.920	73,135,235
2026-09-21	10.770	10.940	10.700	10.930	10.930	89,776,203
2026-09-18	10.840	10.940	10.770	10.810	10.810	94,810,604
2026-09-17	10.810	10.980	10.760	10.910	10.910	82,381,373
2026-09-16	10.900	10.960	10.760	10.850	10.850	79,870,288
2026-09-15	11.120	11.130	10.850	10.930	10.930	109,311,131
2026-09-14	11.050	11.210	11.020	11.110	11.110	99,634,661
2026-09-11	10.970	11.140	10.860	11.020	11.020	116,837,690
2026-09-10	10.860	11.010	10.840	10.950	10.950	112,691,158
2026-09-09	10.650	10.840	10.600	10.820	10.820	78,734,897
2026-09-08	10.660	10.760	10.550	10.680	10.680	98,475,744
2026-09-07	11.000	11.040	10.660	10.710	10.710	136,632,368
2026-09-04	10.940	11.080	10.900	10.980	10.980	74,471,181
2026-09-03	11.090	11.230	10.920	10.950	10.950	120,608,918
2026-09-02	11.100	11.200	11.050	11.140	11.140	97,470,798
2026-09-01	10.910	11.110	10.910	11.090	11.090	117,991,242
2026-08-31	10.710	10.980	10.700	10.980	10.980	149,835,711
2026-08-28	10.540	10.690	10.460	10.690	10.690	90,627,745
2026-08-27	10.620	10.660	10.450	10.570	10.570	129,757,878
2026-08-26	10.650	10.720	10.580	10.670	10.670	94,311,206
2026-08-25	10.680	10.760	10.600	10.660	10.660	126,895,206
2026-08-24	10.470	10.690	10.450	10.660	10.660	108,572,772
2026-08-21	10.560	10.640	10.430	10.530	10.530	96,020,667
2026-08-20	10.450	10.590	10.410	10.580	10.580	114,683,841
2026-08-19	10.480	10.620	10.420	10.550	10.550	168,388,203
2026-08-18	10.310	10.460	10.300	10.430	10.430	122,953,427
2026-08-17	10.210	10.330	10.190	10.300	10.300	105,728,987
2026-08-14	10.230	10.350	10.230	10.240	10.240	105,153,925
2026-08-13	10.170	10.330	10.130	10.300	10.300	138,248,831
2026-08-12	10.200	10.290	10.140	10.240	10.240	102,289,572
2026-08-11	10.110	10.270	10.100	10.230	10.230	143,004,894
2026-08-10	9.980	10.200	9.970	10.130	10.130	145,343,829
2026-08-07	10.030	10.150	9.950	10.070	10.070	155,855,538
2026-08-06	10.000	10.120	9.870	10.110	10.110	202,971,456
2026-08-05	10.090	10.110	9.850	9.960	9.960	201,790,160
2026-08-04	10.300	10.340	10.070	10.100	10.100	222,093,459
2026-08-03	10.680	10.740	10.260	10.450	10.450	266,014,408
2026-07-31	10.610	10.850	10.400	10.850	10.850	209,986,125
2026-07-30	10.610	10.980	10.550	10.970	10.970	186,980,940
2026-07-29	10.620	10.730	10.530	10.630	10.630	138,756,183
2026-07-28	10.420	10.680	10.360	10.640	10.640	161,170,450
2026-07-27	10.240	10.470	10.190	10.360	10.360	105,306,262
2026-07-24	10.240	10.340	10.220	10.260	10.260	79,169,522
2026-07-23	10.110	10.250	10.100	10.240	10.240	73,572,470
2026-07-22	10.100	10.220	9.960	10.220	10.220	124,137,713
2026-07-21	10.380	10.510	10.130	10.190	10.190	150,109,317
2026-07-20	9.980	10.440	9.940	10.440	10.440	167,191,534

Page 1 of 1 · 59 trading days

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.