Singapore markets open in 4 hours 44 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,925.74 -2,339.00 (-3.53%) CMC Crypto 200
1,383.93 -40.17 (-2.82%)
China Construction Bank Corporation (601939.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.31 | 7.31 | 7.22 | 7.24 | 7.24 | 77,352,103 |
| 23 Apr 2024 | 7.29 | 7.38 | 7.23 | 7.31 | 7.31 | 82,585,747 |
| 22 Apr 2024 | 7.35 | 7.45 | 7.22 | 7.30 | 7.30 | 95,036,838 |
| 19 Apr 2024 | 7.27 | 7.37 | 7.27 | 7.35 | 7.35 | 67,037,996 |
| 18 Apr 2024 | 7.25 | 7.39 | 7.24 | 7.30 | 7.30 | 122,876,599 |
| 17 Apr 2024 | 7.14 | 7.28 | 7.08 | 7.28 | 7.28 | 126,944,665 |
| 16 Apr 2024 | 7.12 | 7.23 | 7.08 | 7.17 | 7.17 | 132,891,268 |
| 15 Apr 2024 | 7.02 | 7.14 | 7.02 | 7.14 | 7.14 | 100,061,446 |
| 12 Apr 2024 | 6.98 | 7.03 | 6.94 | 7.03 | 7.03 | 64,949,710 |
| 11 Apr 2024 | 7.01 | 7.04 | 6.95 | 6.98 | 6.98 | 53,369,942 |
| 10 Apr 2024 | 7.00 | 7.10 | 7.00 | 7.03 | 7.03 | 87,983,700 |
| 09 Apr 2024 | 7.04 | 7.09 | 6.98 | 7.01 | 7.01 | 68,320,684 |
| 08 Apr 2024 | 6.94 | 7.08 | 6.91 | 7.04 | 7.04 | 97,564,586 |
| 03 Apr 2024 | 6.97 | 6.99 | 6.93 | 6.95 | 6.95 | 51,186,591 |
| 02 Apr 2024 | 6.91 | 6.97 | 6.90 | 6.96 | 6.96 | 71,925,515 |
| 01 Apr 2024 | 6.86 | 6.92 | 6.85 | 6.91 | 6.91 | 69,844,058 |
| 29 Mar 2024 | 6.84 | 6.98 | 6.82 | 6.87 | 6.87 | 61,868,291 |
| 28 Mar 2024 | 6.92 | 6.94 | 6.78 | 6.83 | 6.83 | 123,085,853 |
| 27 Mar 2024 | 6.93 | 6.98 | 6.91 | 6.95 | 6.95 | 105,175,174 |
| 26 Mar 2024 | 6.87 | 6.95 | 6.83 | 6.94 | 6.94 | 101,001,695 |
| 25 Mar 2024 | 6.84 | 6.89 | 6.83 | 6.85 | 6.85 | 87,846,219 |
| 22 Mar 2024 | 6.77 | 6.89 | 6.74 | 6.86 | 6.86 | 131,996,657 |
| 21 Mar 2024 | 6.75 | 6.79 | 6.72 | 6.76 | 6.76 | 70,912,374 |
| 20 Mar 2024 | 6.70 | 6.78 | 6.67 | 6.74 | 6.74 | 89,088,582 |
| 19 Mar 2024 | 6.77 | 6.78 | 6.69 | 6.72 | 6.72 | 109,007,601 |
| 18 Mar 2024 | 6.83 | 6.84 | 6.75 | 6.78 | 6.78 | 109,598,161 |
| 15 Mar 2024 | 6.87 | 6.88 | 6.83 | 6.83 | 6.83 | 62,833,586 |
| 14 Mar 2024 | 6.85 | 6.91 | 6.83 | 6.86 | 6.86 | 69,904,065 |
| 13 Mar 2024 | 6.87 | 6.89 | 6.82 | 6.86 | 6.86 | 89,654,827 |
| 12 Mar 2024 | 7.06 | 7.07 | 6.87 | 6.87 | 6.87 | 162,067,629 |
| 11 Mar 2024 | 7.10 | 7.14 | 7.05 | 7.07 | 7.07 | 68,800,383 |
| 08 Mar 2024 | 7.10 | 7.14 | 7.05 | 7.11 | 7.11 | 56,995,296 |
| 07 Mar 2024 | 7.06 | 7.14 | 7.06 | 7.10 | 7.10 | 57,851,017 |
| 06 Mar 2024 | 7.14 | 7.22 | 7.05 | 7.06 | 7.06 | 74,707,986 |
| 05 Mar 2024 | 6.98 | 7.18 | 6.97 | 7.14 | 7.14 | 111,647,973 |
| 04 Mar 2024 | 7.02 | 7.04 | 6.96 | 7.00 | 7.00 | 73,943,368 |
| 01 Mar 2024 | 6.99 | 7.06 | 6.97 | 7.03 | 7.03 | 70,047,748 |
| 29 Feb 2024 | 6.94 | 7.00 | 6.92 | 7.00 | 7.00 | 83,588,616 |
| 28 Feb 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 6.95 | 110,069,298 |
| 27 Feb 2024 | 6.94 | 7.02 | 6.93 | 6.99 | 6.99 | 71,674,617 |
| 26 Feb 2024 | 7.18 | 7.19 | 6.95 | 6.96 | 6.96 | 135,897,961 |
| 23 Feb 2024 | 7.14 | 7.29 | 7.13 | 7.19 | 7.19 | 116,322,848 |
| 22 Feb 2024 | 7.15 | 7.17 | 7.08 | 7.15 | 7.15 | 96,966,302 |
| 21 Feb 2024 | 7.09 | 7.23 | 7.07 | 7.16 | 7.16 | 109,033,758 |
| 20 Feb 2024 | 7.04 | 7.13 | 6.96 | 7.11 | 7.11 | 102,237,710 |
| 19 Feb 2024 | 6.75 | 7.05 | 6.73 | 7.04 | 7.04 | 184,699,156 |
| 08 Feb 2024 | 6.85 | 6.85 | 6.65 | 6.80 | 6.80 | 173,853,051 |
| 07 Feb 2024 | 7.04 | 7.04 | 6.74 | 6.88 | 6.88 | 220,185,897 |
| 06 Feb 2024 | 7.02 | 7.15 | 6.99 | 7.05 | 7.05 | 151,849,617 |
| 05 Feb 2024 | 6.90 | 7.03 | 6.87 | 7.03 | 7.03 | 163,874,276 |
| 02 Feb 2024 | 6.85 | 6.94 | 6.78 | 6.92 | 6.92 | 104,498,363 |
| 01 Feb 2024 | 6.83 | 6.89 | 6.81 | 6.84 | 6.84 | 77,795,299 |
| 31 Jan 2024 | 6.82 | 6.92 | 6.77 | 6.86 | 6.86 | 85,500,788 |
| 30 Jan 2024 | 6.87 | 6.94 | 6.80 | 6.81 | 6.81 | 75,773,661 |
| 29 Jan 2024 | 6.86 | 6.95 | 6.82 | 6.90 | 6.90 | 126,809,677 |
| 26 Jan 2024 | 6.69 | 6.85 | 6.68 | 6.84 | 6.84 | 119,049,381 |
| 25 Jan 2024 | 6.66 | 6.72 | 6.64 | 6.70 | 6.70 | 94,741,460 |
| 24 Jan 2024 | 6.51 | 6.64 | 6.50 | 6.64 | 6.64 | 82,565,847 |
| 23 Jan 2024 | 6.47 | 6.54 | 6.40 | 6.51 | 6.51 | 83,067,176 |
| 22 Jan 2024 | 6.47 | 6.54 | 6.44 | 6.49 | 6.49 | 111,986,567 |
| 19 Jan 2024 | 6.50 | 6.52 | 6.43 | 6.48 | 6.48 | 78,074,400 |
| 18 Jan 2024 | 6.54 | 6.54 | 6.35 | 6.52 | 6.52 | 121,123,235 |
| 17 Jan 2024 | 6.59 | 6.63 | 6.55 | 6.55 | 6.55 | 83,958,886 |
| 16 Jan 2024 | 6.57 | 6.62 | 6.54 | 6.61 | 6.61 | 76,452,765 |
| 15 Jan 2024 | 6.55 | 6.60 | 6.52 | 6.58 | 6.58 | 53,845,857 |
| 12 Jan 2024 | 6.50 | 6.58 | 6.49 | 6.55 | 6.55 | 48,970,201 |
| 11 Jan 2024 | 6.55 | 6.58 | 6.50 | 6.50 | 6.50 | 64,224,407 |
| 10 Jan 2024 | 6.65 | 6.69 | 6.55 | 6.58 | 6.58 | 58,523,724 |
| 09 Jan 2024 | 6.65 | 6.69 | 6.57 | 6.66 | 6.66 | 66,942,291 |
| 08 Jan 2024 | 6.65 | 6.70 | 6.61 | 6.66 | 6.66 | 82,947,495 |
| 05 Jan 2024 | 6.66 | 6.73 | 6.62 | 6.65 | 6.65 | 101,625,448 |
| 04 Jan 2024 | 6.60 | 6.68 | 6.59 | 6.67 | 6.67 | 67,567,951 |
| 03 Jan 2024 | 6.55 | 6.63 | 6.55 | 6.62 | 6.62 | 55,367,906 |
| 02 Jan 2024 | 6.51 | 6.60 | 6.50 | 6.55 | 6.55 | 63,272,611 |
| 29 Dec 2023 | 6.46 | 6.55 | 6.44 | 6.51 | 6.51 | 74,136,677 |
| 28 Dec 2023 | 6.55 | 6.62 | 6.46 | 6.48 | 6.48 | 114,056,786 |
| 27 Dec 2023 | 6.46 | 6.60 | 6.43 | 6.55 | 6.55 | 102,285,875 |
| 26 Dec 2023 | 6.43 | 6.48 | 6.42 | 6.47 | 6.47 | 46,176,035 |
| 25 Dec 2023 | 6.40 | 6.44 | 6.38 | 6.44 | 6.44 | 38,187,932 |
| 22 Dec 2023 | 6.40 | 6.43 | 6.36 | 6.40 | 6.40 | 65,934,635 |
| 21 Dec 2023 | 6.38 | 6.43 | 6.36 | 6.40 | 6.40 | 67,821,585 |
| 20 Dec 2023 | 6.45 | 6.49 | 6.41 | 6.41 | 6.41 | 52,060,331 |
| 19 Dec 2023 | 6.42 | 6.47 | 6.39 | 6.44 | 6.44 | 57,664,126 |
| 18 Dec 2023 | 6.34 | 6.45 | 6.32 | 6.42 | 6.42 | 74,863,784 |
| 15 Dec 2023 | 6.43 | 6.43 | 6.36 | 6.37 | 6.37 | 60,614,284 |
| 14 Dec 2023 | 6.44 | 6.47 | 6.39 | 6.43 | 6.43 | 38,590,831 |
| 13 Dec 2023 | 6.45 | 6.48 | 6.42 | 6.44 | 6.44 | 49,798,457 |
| 12 Dec 2023 | 6.35 | 6.46 | 6.31 | 6.46 | 6.46 | 85,334,647 |
| 11 Dec 2023 | 6.33 | 6.38 | 6.22 | 6.37 | 6.37 | 78,264,135 |
| 08 Dec 2023 | 6.29 | 6.38 | 6.26 | 6.35 | 6.35 | 81,638,306 |
| 07 Dec 2023 | 6.29 | 6.33 | 6.23 | 6.30 | 6.30 | 65,023,230 |
| 06 Dec 2023 | 6.35 | 6.35 | 6.22 | 6.29 | 6.29 | 86,146,091 |
| 05 Dec 2023 | 6.42 | 6.43 | 6.36 | 6.36 | 6.36 | 62,494,111 |
| 04 Dec 2023 | 6.38 | 6.44 | 6.38 | 6.42 | 6.42 | 61,761,176 |
| 01 Dec 2023 | 6.39 | 6.43 | 6.36 | 6.38 | 6.38 | 72,732,519 |
| 30 Nov 2023 | 6.33 | 6.40 | 6.32 | 6.40 | 6.40 | 87,820,507 |
| 29 Nov 2023 | 6.36 | 6.37 | 6.32 | 6.34 | 6.34 | 59,791,206 |
| 28 Nov 2023 | 6.35 | 6.38 | 6.33 | 6.37 | 6.37 | 56,741,630 |
| 27 Nov 2023 | 6.39 | 6.41 | 6.31 | 6.36 | 6.36 | 90,177,144 |
| 24 Nov 2023 | 6.37 | 6.41 | 6.35 | 6.40 | 6.40 | 70,576,220 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.