Shanghai - Delayed Quote CNY

China Construction Bank Corporation (601939.SS)

Compare
8.14 -0.01 (-0.12%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 8.15 8.20 8.10 8.14 8.14 73,639,952
Oct 21, 2024 8.26 8.29 8.08 8.15 8.15 169,310,312
Oct 18, 2024 8.26 8.36 8.13 8.31 8.31 127,077,649
Oct 17, 2024 8.32 8.46 8.28 8.28 8.28 109,947,378
Oct 16, 2024 8.16 8.38 8.12 8.36 8.36 133,541,745
Oct 15, 2024 8.51 8.51 8.20 8.22 8.22 221,988,510
Oct 14, 2024 8.25 8.63 8.25 8.55 8.55 277,890,589
Oct 11, 2024 8.10 8.28 8.01 8.16 8.16 190,855,809
Oct 10, 2024 7.85 8.28 7.85 8.10 8.10 281,893,830
Oct 9, 2024 7.91 8.04 7.78 7.84 7.84 309,874,911
Oct 8, 2024 8.35 8.66 7.73 8.01 8.01 505,289,710
Sep 30, 2024 7.65 8.00 7.47 7.93 7.93 518,292,714
Sep 27, 2024 7.96 8.04 7.60 7.65 7.65 232,311,545
Sep 26, 2024 7.75 7.96 7.69 7.96 7.96 143,249,175
Sep 25, 2024 7.80 7.97 7.64 7.74 7.74 178,667,911
Sep 24, 2024 7.37 7.69 7.32 7.68 7.68 193,522,414
Sep 23, 2024 7.22 7.36 7.18 7.34 7.34 87,917,935
Sep 20, 2024 7.17 7.26 7.15 7.23 7.23 87,531,924
Sep 19, 2024 7.25 7.25 7.11 7.18 7.18 94,224,167
Sep 18, 2024 7.13 7.24 7.12 7.23 7.23 78,516,420
Sep 13, 2024 7.06 7.15 7.05 7.12 7.12 89,796,494
Sep 12, 2024 7.09 7.13 6.97 7.09 7.09 111,633,141
Sep 11, 2024 7.29 7.29 7.08 7.12 7.12 126,441,669
Sep 10, 2024 7.12 7.33 7.10 7.30 7.30 158,092,571
Sep 9, 2024 7.15 7.17 7.02 7.12 7.12 131,046,362
Sep 6, 2024 7.19 7.30 7.17 7.18 7.18 102,216,342
Sep 5, 2024 7.31 7.34 7.14 7.20 7.20 143,851,145
Sep 4, 2024 7.28 7.37 7.22 7.30 7.30 109,918,535
Sep 3, 2024 7.49 7.50 7.21 7.32 7.32 187,187,718
Sep 2, 2024 7.45 7.57 7.41 7.48 7.48 208,152,482
Aug 30, 2024 7.87 7.90 7.50 7.53 7.53 338,553,552
Aug 29, 2024 8.24 8.28 7.89 7.91 7.91 196,040,274
Aug 28, 2024 8.36 8.41 8.20 8.26 8.26 114,900,576
Aug 27, 2024 8.23 8.40 8.21 8.36 8.36 116,970,071
Aug 26, 2024 8.23 8.27 8.11 8.24 8.24 76,198,102
Aug 23, 2024 8.22 8.27 8.13 8.24 8.24 79,349,450
Aug 22, 2024 8.10 8.26 8.08 8.22 8.22 98,384,368
Aug 21, 2024 8.13 8.17 8.01 8.11 8.11 108,366,260
Aug 20, 2024 8.06 8.19 8.01 8.18 8.18 142,235,443
Aug 19, 2024 7.88 8.08 7.83 8.05 8.05 131,720,127
Aug 16, 2024 7.70 7.88 7.69 7.88 7.88 106,325,727
Aug 15, 2024 7.65 7.72 7.62 7.71 7.71 69,237,289
Aug 14, 2024 7.65 7.70 7.63 7.64 7.64 46,579,096
Aug 13, 2024 7.60 7.70 7.58 7.66 7.66 84,531,019
Aug 12, 2024 7.51 7.62 7.47 7.60 7.60 87,585,917
Aug 9, 2024 7.46 7.53 7.44 7.52 7.52 72,002,972
Aug 8, 2024 7.46 7.50 7.43 7.46 7.46 59,993,637
Aug 7, 2024 7.41 7.55 7.39 7.46 7.46 86,554,372
Aug 6, 2024 7.49 7.52 7.40 7.43 7.43 96,365,299
Aug 5, 2024 7.49 7.58 7.42 7.52 7.52 109,101,207
Aug 2, 2024 7.46 7.55 7.44 7.50 7.50 71,186,569
Aug 1, 2024 7.42 7.58 7.35 7.48 7.48 105,230,754
Jul 31, 2024 7.60 7.61 7.40 7.44 7.44 107,472,505
Jul 30, 2024 7.57 7.62 7.51 7.57 7.57 69,097,100
Jul 29, 2024 7.44 7.58 7.36 7.56 7.56 97,083,135
Jul 26, 2024 7.58 7.60 7.37 7.42 7.42 124,987,180
Jul 25, 2024 7.59 7.62 7.46 7.60 7.60 130,551,830
Jul 24, 2024 7.56 7.64 7.53 7.59 7.59 101,866,840
Jul 23, 2024 7.40 7.64 7.39 7.58 7.58 157,241,988
Jul 22, 2024 7.50 7.50 7.35 7.43 7.43 140,418,479
Jul 19, 2024 7.58 7.60 7.44 7.55 7.55 117,968,795
Jul 18, 2024 7.55 7.62 7.48 7.61 7.61 95,138,840
Jul 17, 2024 7.55 7.61 7.51 7.57 7.57 91,129,676
Jul 16, 2024 7.59 7.68 7.49 7.56 7.56 109,253,999
Jul 15, 2024 7.37 7.61 7.36 7.59 7.59 139,364,606
Jul 12, 2024 0.40 Dividend
Jul 12, 2024 7.30 7.41 7.29 7.37 7.37 157,229,320
Jul 11, 2024 7.73 7.78 7.61 7.69 7.29 136,227,677
Jul 10, 2024 7.69 7.75 7.67 7.74 7.34 112,761,272
Jul 9, 2024 7.66 7.70 7.62 7.67 7.27 84,730,949
Jul 8, 2024 7.56 7.71 7.53 7.66 7.26 111,451,764
Jul 5, 2024 7.69 7.69 7.69 7.69 7.29 -
Jul 4, 2024 7.61 7.72 7.61 7.69 7.29 89,918,953
Jul 3, 2024 7.68 7.75 7.58 7.61 7.21 89,100,990
Jul 2, 2024 7.55 7.71 7.55 7.70 7.30 123,300,323
Jul 1, 2024 7.40 7.60 7.39 7.57 7.18 133,302,244
Jun 28, 2024 7.40 7.43 7.34 7.40 7.02 87,514,528
Jun 27, 2024 7.31 7.42 7.29 7.40 7.02 126,758,938
Jun 26, 2024 7.27 7.33 7.25 7.31 6.93 91,317,008
Jun 25, 2024 7.24 7.28 7.23 7.28 6.90 77,693,765
Jun 24, 2024 7.22 7.26 7.20 7.25 6.87 91,860,924
Jun 21, 2024 7.21 7.24 7.19 7.22 6.84 88,380,535
Jun 20, 2024 7.19 7.24 7.15 7.23 6.85 116,443,872
Jun 19, 2024 7.10 7.20 7.09 7.19 6.82 116,763,707
Jun 18, 2024 7.07 7.12 7.03 7.10 6.73 68,454,438
Jun 17, 2024 7.12 7.13 7.04 7.07 6.70 96,824,183
Jun 14, 2024 7.14 7.18 7.11 7.13 6.76 88,095,427
Jun 13, 2024 7.14 7.17 7.11 7.15 6.78 63,100,745
Jun 12, 2024 7.12 7.15 7.06 7.14 6.77 82,454,706
Jun 11, 2024 7.21 7.28 7.12 7.12 6.75 110,066,512
Jun 7, 2024 7.10 7.20 7.09 7.20 6.83 138,286,110
Jun 6, 2024 7.06 7.12 7.05 7.09 6.72 98,110,224
Jun 5, 2024 7.06 7.08 7.05 7.07 6.70 81,948,788
Jun 4, 2024 7.07 7.07 7.03 7.06 6.69 75,128,793
Jun 3, 2024 7.04 7.09 7.01 7.06 6.69 91,090,881
May 31, 2024 7.02 7.06 7.02 7.04 6.67 83,562,789
May 30, 2024 7.07 7.09 7.00 7.03 6.66 109,854,812
May 29, 2024 7.10 7.11 7.05 7.07 6.70 95,554,695
May 28, 2024 7.11 7.14 7.08 7.11 6.74 89,978,302
May 27, 2024 7.07 7.12 7.07 7.11 6.74 91,296,757
May 24, 2024 7.11 7.15 7.06 7.07 6.70 117,914,529
May 23, 2024 7.15 7.17 7.10 7.11 6.74 110,068,322
May 22, 2024 7.14 7.19 7.12 7.16 6.79 132,924,416
May 21, 2024 7.11 7.15 7.09 7.14 6.77 111,694,537
May 20, 2024 7.15 7.19 7.10 7.11 6.74 127,751,267
May 17, 2024 7.16 7.18 7.08 7.14 6.77 126,519,522
May 16, 2024 7.04 7.18 7.03 7.17 6.80 184,276,081
May 15, 2024 7.04 7.06 7.02 7.04 6.67 67,777,620
May 14, 2024 7.08 7.09 7.03 7.04 6.67 91,463,098
May 13, 2024 7.07 7.09 7.05 7.09 6.72 87,914,541
May 10, 2024 7.09 7.11 7.06 7.07 6.70 129,077,600
May 9, 2024 7.14 7.14 7.07 7.09 6.72 87,089,976
May 8, 2024 7.12 7.19 7.11 7.14 6.77 119,688,989
May 7, 2024 7.07 7.13 7.03 7.12 6.75 110,505,854
May 6, 2024 7.15 7.18 7.05 7.07 6.70 144,458,144
Apr 30, 2024 7.04 7.14 7.04 7.12 6.75 100,045,956
Apr 29, 2024 7.10 7.13 7.00 7.07 6.70 157,750,907
Apr 26, 2024 7.24 7.27 7.09 7.12 6.75 128,284,768
Apr 25, 2024 7.23 7.28 7.20 7.24 6.86 62,416,881
Apr 24, 2024 7.31 7.31 7.22 7.24 6.86 77,352,103
Apr 23, 2024 7.29 7.38 7.23 7.31 6.93 82,585,747
Apr 22, 2024 7.35 7.45 7.22 7.30 6.92 95,036,838
Apr 19, 2024 7.27 7.37 7.27 7.35 6.97 67,037,996
Apr 18, 2024 7.25 7.39 7.24 7.30 6.92 122,876,599
Apr 17, 2024 7.14 7.28 7.08 7.28 6.90 126,944,665
Apr 16, 2024 7.12 7.23 7.08 7.17 6.80 132,891,268
Apr 15, 2024 7.02 7.14 7.02 7.14 6.77 100,061,446
Apr 12, 2024 6.98 7.03 6.94 7.03 6.66 64,949,710
Apr 11, 2024 7.01 7.04 6.95 6.98 6.62 53,369,942
Apr 10, 2024 7.00 7.10 7.00 7.03 6.66 87,983,700
Apr 9, 2024 7.04 7.09 6.98 7.01 6.65 68,320,684
Apr 8, 2024 6.94 7.08 6.91 7.04 6.67 97,564,586
Apr 3, 2024 6.97 6.99 6.93 6.95 6.59 51,186,591
Apr 2, 2024 6.91 6.97 6.90 6.96 6.60 71,925,515
Apr 1, 2024 6.86 6.92 6.85 6.91 6.55 69,844,058
Mar 29, 2024 6.84 6.98 6.82 6.87 6.51 61,868,291
Mar 28, 2024 6.92 6.94 6.78 6.83 6.47 123,085,853
Mar 27, 2024 6.93 6.98 6.91 6.95 6.59 105,175,174
Mar 26, 2024 6.87 6.95 6.83 6.94 6.58 101,001,695
Mar 25, 2024 6.84 6.89 6.83 6.85 6.49 87,846,219
Mar 22, 2024 6.77 6.89 6.74 6.86 6.50 131,996,657
Mar 21, 2024 6.75 6.79 6.72 6.76 6.41 70,912,374
Mar 20, 2024 6.70 6.78 6.67 6.74 6.39 89,088,582
Mar 19, 2024 6.77 6.78 6.69 6.72 6.37 109,007,601
Mar 18, 2024 6.83 6.84 6.75 6.78 6.43 109,598,161
Mar 15, 2024 6.87 6.88 6.83 6.83 6.47 62,833,586
Mar 14, 2024 6.85 6.91 6.83 6.86 6.50 69,904,065
Mar 13, 2024 6.87 6.89 6.82 6.86 6.50 89,654,827
Mar 12, 2024 7.06 7.07 6.87 6.87 6.51 162,067,629
Mar 11, 2024 7.10 7.14 7.05 7.07 6.70 68,800,383
Mar 8, 2024 7.10 7.14 7.05 7.11 6.74 56,995,296
Mar 7, 2024 7.06 7.14 7.06 7.10 6.73 57,851,017
Mar 6, 2024 7.14 7.22 7.05 7.06 6.69 74,707,986
Mar 5, 2024 6.98 7.18 6.97 7.14 6.77 111,647,973
Mar 4, 2024 7.02 7.04 6.96 7.00 6.64 73,943,368
Mar 1, 2024 6.99 7.06 6.97 7.03 6.66 70,047,748
Feb 29, 2024 6.94 7.00 6.92 7.00 6.64 83,588,616
Feb 28, 2024 6.95 7.00 6.90 6.95 6.59 110,069,298
Feb 27, 2024 6.94 7.02 6.93 6.99 6.63 71,674,617
Feb 26, 2024 7.18 7.19 6.95 6.96 6.60 135,897,961
Feb 23, 2024 7.14 7.29 7.13 7.19 6.82 116,322,848
Feb 22, 2024 7.15 7.17 7.08 7.15 6.78 96,966,302
Feb 21, 2024 7.09 7.23 7.07 7.16 6.79 109,033,758
Feb 20, 2024 7.04 7.13 6.96 7.11 6.74 102,237,710
Feb 19, 2024 6.75 7.05 6.73 7.04 6.67 184,699,156
Feb 8, 2024 6.85 6.85 6.65 6.80 6.45 173,853,051
Feb 7, 2024 7.04 7.04 6.74 6.88 6.52 220,185,897
Feb 6, 2024 7.02 7.15 6.99 7.05 6.68 151,849,617
Feb 5, 2024 6.90 7.03 6.87 7.03 6.66 163,874,276
Feb 2, 2024 6.85 6.94 6.78 6.92 6.56 104,498,363
Feb 1, 2024 6.83 6.89 6.81 6.84 6.48 77,795,299
Jan 31, 2024 6.82 6.92 6.77 6.86 6.50 85,500,788
Jan 30, 2024 6.87 6.94 6.80 6.81 6.46 75,773,661
Jan 29, 2024 6.86 6.95 6.82 6.90 6.54 126,809,677
Jan 26, 2024 6.69 6.85 6.68 6.84 6.48 119,049,381
Jan 25, 2024 6.66 6.72 6.64 6.70 6.35 94,741,460
Jan 24, 2024 6.51 6.64 6.50 6.64 6.29 82,565,847
Jan 23, 2024 6.47 6.54 6.40 6.51 6.17 83,067,176
Jan 22, 2024 6.47 6.54 6.44 6.49 6.15 111,986,567
Jan 19, 2024 6.50 6.52 6.43 6.48 6.14 78,074,400
Jan 18, 2024 6.54 6.54 6.35 6.52 6.18 121,123,235
Jan 17, 2024 6.59 6.63 6.55 6.55 6.21 83,958,886
Jan 16, 2024 6.57 6.62 6.54 6.61 6.27 76,452,765
Jan 15, 2024 6.55 6.60 6.52 6.58 6.24 53,845,857
Jan 12, 2024 6.50 6.58 6.49 6.55 6.21 48,970,201
Jan 11, 2024 6.55 6.58 6.50 6.50 6.16 64,224,407
Jan 10, 2024 6.65 6.69 6.55 6.58 6.24 58,523,724
Jan 9, 2024 6.65 6.69 6.57 6.66 6.31 66,942,291
Jan 8, 2024 6.65 6.70 6.61 6.66 6.31 82,947,495
Jan 5, 2024 6.66 6.73 6.62 6.65 6.30 101,625,448
Jan 4, 2024 6.60 6.68 6.59 6.67 6.32 67,567,951
Jan 3, 2024 6.55 6.63 6.55 6.62 6.28 55,367,906
Jan 2, 2024 6.51 6.60 6.50 6.55 6.21 63,272,611
Dec 29, 2023 6.46 6.55 6.44 6.51 6.17 74,136,677
Dec 28, 2023 6.55 6.62 6.46 6.48 6.14 114,056,786
Dec 27, 2023 6.46 6.60 6.43 6.55 6.21 102,285,875
Dec 26, 2023 6.43 6.48 6.42 6.47 6.13 46,176,035
Dec 25, 2023 6.40 6.44 6.38 6.44 6.11 38,187,932
Dec 22, 2023 6.40 6.43 6.36 6.40 6.07 65,934,635
Dec 21, 2023 6.38 6.43 6.36 6.40 6.07 67,821,585
Dec 20, 2023 6.45 6.49 6.41 6.41 6.08 52,060,331
Dec 19, 2023 6.42 6.47 6.39 6.44 6.11 57,664,126
Dec 18, 2023 6.34 6.45 6.32 6.42 6.09 74,863,784
Dec 15, 2023 6.43 6.43 6.36 6.37 6.04 60,614,284
Dec 14, 2023 6.44 6.47 6.39 6.43 6.10 38,590,831
Dec 13, 2023 6.45 6.48 6.42 6.44 6.11 49,798,457
Dec 12, 2023 6.35 6.46 6.31 6.46 6.12 85,334,647
Dec 11, 2023 6.33 6.38 6.22 6.37 6.04 78,264,135
Dec 8, 2023 6.29 6.38 6.26 6.35 6.02 81,638,306
Dec 7, 2023 6.29 6.33 6.23 6.30 5.97 65,023,230
Dec 6, 2023 6.35 6.35 6.22 6.29 5.96 86,146,091
Dec 5, 2023 6.42 6.43 6.36 6.36 6.03 62,494,111
Dec 4, 2023 6.38 6.44 6.38 6.42 6.09 61,761,176
Dec 1, 2023 6.39 6.43 6.36 6.38 6.05 72,732,519
Nov 30, 2023 6.33 6.40 6.32 6.40 6.07 87,820,507
Nov 29, 2023 6.36 6.37 6.32 6.34 6.01 59,791,206
Nov 28, 2023 6.35 6.38 6.33 6.37 6.04 56,741,630
Nov 27, 2023 6.39 6.41 6.31 6.36 6.03 90,177,144
Nov 24, 2023 6.37 6.41 6.35 6.40 6.07 70,576,220
Nov 23, 2023 6.38 6.38 6.33 6.36 6.03 57,700,144
Nov 22, 2023 6.39 6.40 6.35 6.37 6.04 55,240,836
Nov 21, 2023 6.40 6.43 6.37 6.40 6.07 55,883,582
Nov 20, 2023 6.38 6.41 6.35 6.39 6.06 37,948,738
Nov 17, 2023 6.39 6.42 6.34 6.38 6.05 44,761,530
Nov 16, 2023 6.36 6.43 6.34 6.40 6.07 70,789,184
Nov 15, 2023 6.38 6.40 6.32 6.36 6.03 81,991,306
Nov 14, 2023 6.36 6.40 6.34 6.37 6.04 49,206,478
Nov 13, 2023 6.40 6.40 6.30 6.37 6.04 60,381,486
Nov 10, 2023 6.38 6.51 6.33 6.41 6.08 88,888,982
Nov 9, 2023 6.25 6.42 6.25 6.38 6.05 145,469,733
Nov 8, 2023 6.22 6.29 6.22 6.26 5.93 69,508,191
Nov 7, 2023 6.20 6.27 6.18 6.25 5.92 109,757,519
Nov 6, 2023 6.29 6.30 6.18 6.20 5.88 168,683,094
Nov 3, 2023 6.34 6.36 6.27 6.30 5.97 91,697,018
Nov 2, 2023 6.28 6.38 6.27 6.34 6.01 102,515,904
Nov 1, 2023 6.25 6.30 6.21 6.28 5.95 85,772,567
Oct 31, 2023 6.23 6.29 6.18 6.27 5.94 119,208,624
Oct 30, 2023 6.40 6.42 6.21 6.23 5.91 166,045,785
Oct 27, 2023 6.49 6.54 6.42 6.45 6.11 99,201,851
Oct 26, 2023 6.36 6.52 6.34 6.50 6.16 81,579,883
Oct 25, 2023 6.47 6.51 6.35 6.38 6.05 100,893,409
Oct 24, 2023 6.51 6.53 6.39 6.42 6.09 99,677,872
Oct 23, 2023 6.53 6.57 6.46 6.50 6.16 81,549,568

Related Tickers