China Construction Bank Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.460 | 11.740 | 11.360 | 11.660 | 11.660 | 152,092,728 |
| 2026-10-21 | 11.480 | 11.500 | 11.340 | 11.490 | 11.490 | 86,182,814 |
| 2026-10-20 | 11.530 | 11.680 | 11.380 | 11.500 | 11.500 | 101,522,885 |
| 2026-10-19 | 11.400 | 11.600 | 11.360 | 11.570 | 11.570 | 84,788,740 |
| 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 |
Page 1 of 1 · 17 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.