China Construction Bank Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 14.360 | 14.430 | 14.300 | 14.390 | 14.390 | 15,180,673 |
| 2024-07-30 | 14.420 | 14.420 | 14.200 | 14.410 | 14.410 | 36,424,711 |
| 2024-07-29 | 14.580 | 14.660 | 14.420 | 14.430 | 14.430 | 16,191,679 |
| 2024-07-26 | 14.400 | 14.490 | 14.350 | 14.490 | 14.490 | 20,511,176 |
| 2024-07-23 | 14.530 | 14.680 | 14.530 | 14.670 | 14.670 | 16,616,580 |
| 2024-07-22 | 14.650 | 14.660 | 14.390 | 14.480 | 14.480 | 44,816,211 |
| 2024-07-19 | 14.790 | 14.800 | 14.650 | 14.710 | 14.710 | 34,239,346 |
| 2024-07-18 | 14.800 | 14.870 | 14.720 | 14.850 | 14.850 | 46,237,975 |
| 2024-07-17 | 14.950 | 14.990 | 14.930 | 14.940 | 14.940 | 18,879,619 |
| 2024-07-16 | 14.980 | 15.010 | 14.950 | 14.950 | 14.950 | 17,002,754 |
| 2024-07-15 | 14.950 | 14.980 | 14.910 | 14.980 | 14.980 | 19,587,487 |
| 2024-07-12 | 14.980 | 15.000 | 14.910 | 14.940 | 14.940 | 24,921,001 |
| 2024-07-11 | 14.960 | 15.050 | 14.950 | 15.040 | 15.040 | 89,107,597 |
| 2024-07-10 | 14.980 | 15.010 | 14.930 | 14.950 | 14.950 | 25,069,700 |
| 2024-07-09 | 14.980 | 15.040 | 14.900 | 15.000 | 15.000 | 50,131,846 |
| 2024-07-08 | 14.990 | 15.020 | 14.920 | 14.980 | 14.980 | 39,612,853 |
| 2024-07-05 | 15.010 | 15.060 | 14.990 | 15.020 | 15.020 | 83,276,108 |
| 2024-07-04 | 14.940 | 15.020 | 14.920 | 15.000 | 15.000 | 72,276,975 |
| 2024-07-03 | 14.970 | 15.010 | 14.910 | 14.920 | 14.920 | 19,033,235 |
| 2024-07-02 | 14.970 | 14.990 | 14.870 | 14.920 | 14.920 | 25,158,123 |
| 2024-07-01 | 14.850 | 15.020 | 14.850 | 14.980 | 14.980 | 52,189,865 |
| 2024-06-28 | 14.760 | 14.900 | 14.760 | 14.850 | 14.850 | 25,162,038 |
| 2024-06-27 | 14.750 | 14.800 | 14.690 | 14.760 | 14.760 | 22,823,097 |
| 2024-06-26 | 14.850 | 14.940 | 14.810 | 14.880 | 14.880 | 25,896,041 |
| 2024-06-25 | 14.860 | 14.880 | 14.740 | 14.850 | 14.850 | 20,204,126 |
| 2024-06-24 | 14.910 | 14.950 | 14.850 | 14.890 | 14.890 | 28,116,337 |
| 2024-06-21 | 15.030 | 15.040 | 14.970 | 14.990 | 14.990 | 30,706,535 |
| 2024-06-20 | 15.020 | 15.090 | 15.020 | 15.070 | 15.070 | 53,687,162 |
| 2024-06-19 | 14.910 | 15.040 | 14.910 | 15.020 | 15.020 | 103,505,102 |
| 2024-06-18 | 14.820 | 14.910 | 14.820 | 14.890 | 14.890 | 36,698,113 |
| 2024-06-17 | 14.710 | 14.850 | 14.700 | 14.810 | 14.810 | 33,857,672 |
| 2024-06-14 | 14.680 | 14.740 | 14.680 | 14.730 | 14.730 | 26,116,729 |
| 2024-06-13 | 14.690 | 14.770 | 14.670 | 14.680 | 14.680 | 34,098,119 |
| 2024-06-12 | 14.580 | 14.620 | 14.560 | 14.580 | 14.580 | 22,946,035 |
| 2024-06-11 | 14.680 | 14.710 | 14.580 | 14.580 | 14.580 | 28,205,250 |
| 2024-06-07 | 14.650 | 14.730 | 14.620 | 14.730 | 14.730 | 31,448,025 |
| 2024-06-06 | 14.620 | 14.690 | 14.570 | 14.650 | 14.650 | 27,998,277 |
| 2024-06-05 | 14.610 | 14.650 | 14.570 | 14.580 | 14.580 | 24,765,105 |
| 2024-06-04 | 14.650 | 14.660 | 14.570 | 14.620 | 14.620 | 19,467,629 |
| 2024-06-03 | 14.650 | 14.710 | 14.610 | 14.690 | 14.690 | 12,160,134 |
| 2024-05-31 | 14.750 | 14.790 | 14.590 | 14.590 | 14.590 | 36,441,787 |
| 2024-05-30 | 14.820 | 14.820 | 14.700 | 14.720 | 14.720 | 27,334,491 |
| 2024-05-29 | 14.920 | 15.000 | 14.890 | 14.900 | 14.900 | 56,680,049 |
| 2024-05-28 | 14.930 | 15.000 | 14.900 | 14.920 | 14.920 | 47,070,226 |
| 2024-05-27 | 14.710 | 14.910 | 14.700 | 14.880 | 14.880 | 59,880,188 |
| 2024-05-24 | 14.570 | 14.690 | 14.550 | 14.670 | 14.670 | 24,472,202 |
| 2024-05-23 | 14.670 | 14.680 | 14.550 | 14.630 | 14.630 | 30,672,146 |
| 2024-05-22 | 14.540 | 14.650 | 14.530 | 14.640 | 14.640 | 28,614,693 |
| 2024-05-21 | 14.600 | 14.640 | 14.510 | 14.520 | 14.520 | 19,322,359 |
| 2024-05-20 | 14.540 | 14.650 | 14.500 | 14.630 | 14.630 | 49,271,527 |
| 2024-05-17 | 14.530 | 14.590 | 14.470 | 14.520 | 14.520 | 25,858,039 |
| 2024-05-16 | 14.490 | 14.580 | 14.490 | 14.530 | 14.530 | 27,653,184 |
| 2024-05-15 | 14.450 | 14.530 | 14.400 | 14.410 | 14.410 | 26,013,769 |
| 2024-05-14 | 14.310 | 14.460 | 14.310 | 14.450 | 14.450 | 31,912,272 |
| 2024-05-13 | 14.360 | 14.420 | 14.280 | 14.310 | 14.310 | 23,257,679 |
| 2024-05-10 | 14.340 | 14.420 | 14.290 | 14.360 | 14.360 | 23,660,227 |
| 2024-05-09 | 14.370 | 14.430 | 14.300 | 14.330 | 14.330 | 16,303,706 |
| 2024-05-08 | 14.380 | 14.420 | 14.290 | 14.370 | 14.370 | 14,802,078 |
| 2024-05-07 | 14.380 | 14.440 | 14.250 | 14.370 | 14.370 | 20,455,193 |
| 2024-05-06 | 14.330 | 14.400 | 14.300 | 14.320 | 14.320 | 15,433,852 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.