China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 5.120 | 5.270 | 5.100 | 5.260 | 3.644 | 465,330,812 |
| 2021-12-01 | 5.120 | 5.210 | 5.080 | 5.130 | 3.554 | 314,817,781 |
| 2021-11-30 | 5.070 | 5.100 | 5.030 | 5.080 | 3.520 | 430,891,531 |
| 2021-11-29 | 5.110 | 5.130 | 5.070 | 5.070 | 3.513 | 229,410,000 |
| 2021-11-26 | 5.150 | 5.160 | 5.080 | 5.100 | 3.534 | 326,103,000 |
| 2021-11-25 | 5.190 | 5.190 | 5.150 | 5.170 | 3.582 | 158,038,406 |
| 2021-11-24 | 5.230 | 5.230 | 5.170 | 5.200 | 3.603 | 169,546,797 |
| 2021-11-23 | 5.190 | 5.250 | 5.180 | 5.190 | 3.596 | 204,507,703 |
| 2021-11-22 | 5.210 | 5.230 | 5.190 | 5.200 | 3.603 | 192,644,094 |
| 2021-11-19 | 5.220 | 5.250 | 5.180 | 5.210 | 3.610 | 203,546,797 |
| 2021-11-18 | 5.210 | 5.230 | 5.190 | 5.220 | 3.617 | 201,539,906 |
| 2021-11-17 | 5.230 | 5.260 | 5.220 | 5.240 | 3.631 | 164,807,500 |
| 2021-11-16 | 5.230 | 5.270 | 5.220 | 5.270 | 3.651 | 226,114,406 |
| 2021-11-15 | 5.240 | 5.260 | 5.200 | 5.240 | 3.631 | 129,293,102 |
| 2021-11-12 | 5.270 | 5.270 | 5.190 | 5.240 | 3.631 | 209,671,906 |
| 2021-11-11 | 5.170 | 5.250 | 5.160 | 5.230 | 3.624 | 257,890,500 |
| 2021-11-10 | 5.180 | 5.220 | 5.150 | 5.190 | 3.596 | 266,635,281 |
| 2021-11-09 | 5.290 | 5.290 | 5.200 | 5.220 | 3.617 | 158,844,984 |
| 2021-11-08 | 5.180 | 5.270 | 5.180 | 5.260 | 3.644 | 274,570,312 |
| 2021-11-05 | 5.250 | 5.250 | 5.160 | 5.170 | 3.582 | 324,089,688 |
| 2021-11-04 | 5.260 | 5.280 | 5.230 | 5.250 | 3.637 | 323,945,000 |
| 2021-11-03 | 5.280 | 5.330 | 5.270 | 5.290 | 3.665 | 204,553,203 |
| 2021-11-02 | 5.400 | 5.400 | 5.280 | 5.300 | 3.672 | 334,150,031 |
| 2021-11-01 | 5.300 | 5.340 | 5.260 | 5.330 | 3.693 | 232,745,797 |
| 2021-10-29 | 5.300 | 5.330 | 5.280 | 5.290 | 3.665 | 309,951,188 |
| 2021-10-28 | 5.320 | 5.360 | 5.300 | 5.330 | 3.693 | 285,745,594 |
| 2021-10-27 | 5.390 | 5.400 | 5.330 | 5.350 | 3.707 | 246,931,906 |
| 2021-10-26 | 5.410 | 5.420 | 5.350 | 5.390 | 3.734 | 211,742,594 |
| 2021-10-25 | 5.430 | 5.450 | 5.400 | 5.420 | 3.755 | 158,659,297 |
| 2021-10-22 | 5.470 | 5.500 | 5.420 | 5.430 | 3.762 | 260,671,016 |
| 2021-10-21 | 5.430 | 5.480 | 5.420 | 5.460 | 3.783 | 204,858,297 |
| 2021-10-20 | 5.460 | 5.470 | 5.410 | 5.460 | 3.783 | 200,674,406 |
| 2021-10-19 | 5.410 | 5.500 | 5.410 | 5.470 | 3.790 | 198,213,797 |
| 2021-10-18 | 5.470 | 5.480 | 5.390 | 5.430 | 3.762 | 230,246,203 |
← NewerPage 21 of 21 · 1,234 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.2342 HKD |
| 2025-12-03 | 0.2047 HKD |
| 2025-04-30 | 0.2218 HKD |
| 2025-01-02 | 0.2131 HKD |
| 2024-07-04 | 0.4384 HKD |
| 2023-07-06 | 0.4220 HKD |
| 2022-06-29 | 0.4260 HKD |
| 2021-07-07 | 0.3908 HKD |
| 2020-07-02 | 0.3497 HKD |
| 2019-07-02 | 0.3490 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.