CICHY - China Construction Bank Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202016.6616.6816.5516.5816.58158,600
Jan 21, 202016.6916.8216.5316.5416.5479,700
Jan 17, 202017.3217.4017.3217.3517.3538,700
Jan 16, 202017.0617.2717.0617.2017.2044,200
Jan 15, 202017.4117.4117.2617.3017.3027,600
Jan 14, 202017.3617.4217.3217.4017.4026,000
Jan 13, 202017.1417.7117.1417.6217.62174,700
Jan 10, 202016.8517.3816.8517.3017.3079,100
Jan 09, 202016.8317.2116.8317.1317.1386,600
Jan 08, 202016.8417.0416.8316.9616.9697,300
Jan 07, 202017.0017.0016.9016.9216.92102,800
Jan 06, 202017.1017.1317.0417.1217.1282,200
Jan 03, 202017.3317.3317.2017.2017.2056,900
Jan 02, 202017.1617.7317.1617.6117.6165,000
Dec 31, 201917.4417.4417.1417.3017.3031,500
Dec 30, 201917.4517.4517.2117.2217.2246,300
Dec 27, 201917.2517.3917.1817.3117.31119,500
Dec 26, 201916.7017.1316.7017.1017.1081,300
Dec 24, 201916.6817.0116.6816.9616.9627,100
Dec 23, 201917.1117.1217.0617.0817.08120,000
Dec 20, 201916.9716.9916.9316.9916.9952,000
Dec 19, 201916.7017.0616.7016.9616.9662,900
Dec 18, 201916.8917.0016.8916.9616.96204,400
Dec 17, 201916.8017.0516.7916.9616.96939,500
Dec 16, 201916.5116.5916.5116.5716.5791,300
Dec 13, 201916.4616.7116.4216.4216.4297,400
Dec 12, 201916.0116.5416.0116.5116.5197,400
Dec 11, 201916.2116.3216.2016.2916.29134,000
Dec 10, 201916.1516.1515.7916.0816.08199,100
Dec 09, 201915.8516.0515.8515.9815.98134,700
Dec 06, 201915.9916.3215.9615.9815.98108,000
Dec 05, 201915.8615.8615.7715.7715.77105,200
Dec 04, 201915.7715.8415.7715.8115.81132,300
Dec 03, 201915.7215.7215.5715.6915.6985,200
Dec 02, 201915.7515.8715.7515.8115.81111,900
Nov 29, 201916.2516.2515.8215.8315.8372,800
Nov 27, 201916.0716.6116.0716.4116.4185,300
Nov 26, 201916.3016.5216.2816.3616.3688,400
Nov 25, 201916.1116.3916.1116.3616.3674,800
Nov 22, 201916.1216.1516.1016.1116.1152,600
Nov 21, 201916.0816.1316.0616.1116.11120,800
Nov 20, 201916.2116.3116.1516.2116.2164,000
Nov 19, 201916.4216.5816.2216.2616.2655,200
Nov 18, 201916.1416.1415.9716.0016.0075,800
Nov 15, 201915.7815.8915.7815.8315.83154,600
Nov 14, 201915.4915.8215.4915.7815.7851,100
Nov 13, 201915.4515.8115.4515.7715.7761,900
Nov 12, 201916.0116.0215.9315.9515.9558,900
Nov 11, 201916.0516.1216.0516.0916.0939,400
Nov 08, 201916.2116.5916.2116.4916.4966,800
Nov 07, 201916.6516.7916.6516.7216.7259,800
Nov 06, 201916.1916.4816.1916.4016.4056,300
Nov 05, 201916.6016.6016.4816.5116.5175,200
Nov 04, 201916.3516.5616.3516.4816.48109,000
Nov 01, 201916.0116.2516.0116.2316.2392,000
Oct 31, 201916.0216.2915.7615.9215.9276,500
Oct 30, 201915.8515.9615.6115.8615.8636,900
Oct 29, 201916.2116.2116.0016.0916.09102,300
Oct 28, 201915.8616.1515.8616.1516.1570,700
Oct 25, 201916.3316.3316.0016.0716.07133,900
Oct 24, 201916.1216.1916.0716.0716.07120,600
Oct 23, 201915.7016.0415.7016.0216.02172,900
Oct 22, 201916.0116.1915.9715.9915.99155,400
Oct 21, 201915.9415.9815.9315.9515.95150,100
Oct 18, 201915.9415.9915.8015.8015.80119,000
Oct 17, 201915.7916.1115.7916.0416.0442,200
Oct 16, 201915.8416.0015.8415.9115.9155,000
Oct 15, 201915.8716.0015.8715.9715.9742,900
Oct 14, 201915.7615.7915.7515.7515.7569,100
Oct 11, 201915.4515.7515.4515.6615.6642,600
Oct 10, 201915.2715.4115.2615.3515.35158,000
Oct 09, 201915.0515.2815.0315.2515.2567,800
Oct 08, 201914.9615.0414.9514.9514.9585,400
Oct 07, 201914.9315.0814.9115.0315.0347,200
Oct 04, 201914.8215.1314.8215.1315.1371,600
Oct 03, 201914.9315.2514.9315.1915.1969,800
Oct 02, 201914.8015.1214.8015.0815.0869,000
Oct 01, 201914.8815.1614.8815.0615.0671,300
Sep 30, 201915.4015.4015.0915.1415.1456,300
Sep 27, 201915.0515.0514.8414.9214.92100,500
Sep 26, 201914.8815.1214.8815.0515.05177,600
Sep 25, 201914.9515.0414.9315.0015.00350,700
Sep 24, 201914.9515.2514.8515.0115.01298,900
Sep 23, 201914.8515.2114.8515.2115.21116,000
Sep 20, 201915.4115.4115.0515.1415.1446,500
Sep 19, 201915.2515.2615.1015.1715.1758,000
Sep 18, 201915.5915.5915.2015.2415.2443,700
Sep 17, 201915.2915.3815.2515.3815.3840,000
Sep 16, 201915.4415.6015.4415.5515.55138,500
Sep 13, 201915.7715.9215.7715.8615.8691,000
Sep 12, 201915.7815.8215.6115.7415.7458,800
Sep 11, 201915.4815.8215.4015.7815.78102,100
Sep 10, 201915.2715.4715.2715.3615.36161,900
Sep 09, 201915.4415.4415.3015.3515.3589,800
Sep 06, 201915.2615.3615.2615.2915.2982,500
Sep 05, 201915.2515.3115.2515.3115.3166,300
Sep 04, 201914.9014.9814.8414.9814.98133,000
Sep 03, 201914.7014.7014.5614.6314.63102,800
Aug 30, 201914.8614.8614.7214.7614.7678,000
Aug 29, 201914.7414.8114.6714.7914.79130,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...