Skip to main content
China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
14.18
-0.01 (-0.07%)
Sep 17, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202413.9014.6413.9014.1814.181.94%233,100
Sep 16, 202413.9313.9613.8913.9113.910.29%44,844
Sep 13, 202413.6413.9213.6413.8713.871.61%55,848
Sep 12, 202413.6413.7213.6313.6513.65-0.15%79,549
Sep 11, 202413.6313.7413.6313.6713.67-0.94%49,300
Sep 10, 202413.8513.9313.6913.8013.801.17%45,000
Sep 9, 202413.5713.6613.5713.6413.640.81%64,400
Sep 6, 202413.6313.6313.5213.5313.53-0.59%70,100
Sep 5, 202413.9313.9313.6013.6113.61-1.73%116,919
Sep 4, 202413.7813.8513.7813.8513.851.39%123,633
Sep 3, 202413.6613.6913.6513.6613.66-2.36%150,400
Aug 30, 202414.7114.7113.9613.9913.99-2.71%114,506
Aug 29, 202413.9214.3913.9214.3814.38-2.51%348,700
Aug 28, 202414.8814.9114.7214.7514.75-0.74%261,000
Aug 27, 202414.9414.9514.6514.8614.861.92%55,422
Aug 26, 202414.6915.1614.5514.5814.58-0.61%18,800
Aug 23, 202414.6814.7414.6714.6714.671.17%22,823
Aug 22, 202414.5414.5414.4614.5014.500.14%38,500
Aug 21, 202413.9414.6313.9414.4814.48-0.28%32,030
Aug 20, 202414.9314.9314.4714.5214.52-0.48%143,500
Aug 19, 202414.0214.6414.0214.5914.590.62%22,811
Aug 16, 202414.3814.5114.3814.5014.500.83%27,520
Aug 15, 202414.2914.3914.2914.3814.383.01%35,103
Aug 14, 202414.0914.3313.8613.9613.96-1.62%35,612
Aug 13, 202414.0714.2213.9414.1914.190.21%25,505
Aug 12, 202413.9914.2213.9914.1614.161.80%43,400
Aug 9, 202413.8113.9713.8113.9113.91-0.93%24,500
Aug 8, 202413.8414.1713.8414.0414.041.96%32,500
Aug 7, 202413.8613.8913.7213.7713.770.81%57,700
Aug 6, 202413.8013.8713.6313.6613.660.15%78,700
Aug 5, 202413.5013.6613.5013.6413.64-0.44%62,702
Aug 2, 202414.0014.0013.7013.7013.70-0.58%63,416
Aug 1, 202414.3914.3913.7813.7813.78-1.15%39,517
Jul 31, 202413.9413.9813.8813.9413.940.65%74,638
Jul 30, 202413.8813.8813.8113.8513.850.07%65,100
Jul 29, 202414.0014.0013.8213.8413.84-0.07%130,918
Jul 26, 202413.3414.2013.3413.8513.85-52,300
Jul 25, 202413.9714.1613.8513.8513.85-1.35%35,700
Jul 24, 202414.0514.0813.9814.0414.040.72%41,600
Jul 23, 202413.6913.9813.6913.9413.940.65%28,400
Jul 22, 202413.9213.9213.8413.8513.851.54%45,783
Jul 19, 202413.6813.6813.6213.6413.64-1.66%38,305
Jul 18, 202413.9713.9713.8313.8713.87-0.07%29,026
Jul 17, 202413.9513.9713.8713.8813.88-1.00%31,877
Jul 16, 202414.0014.1613.9714.0214.02-1.61%49,531
Jul 15, 202414.4314.4314.2214.2514.25-1.11%26,577
Jul 12, 202414.5014.5114.3914.4114.411.69%104,906
Jul 11, 202414.1014.2114.1014.1714.171.94%30,838
Jul 10, 202414.3414.3413.8013.9013.901.09%119,669
Jul 9, 202413.7013.8413.7013.7513.750.59%38,506
Jul 8, 202413.7113.7113.6513.6713.67-0.29%28,980
Jul 5, 202414.0014.0013.6013.7113.71-7.92%238,586
Jul 3, 202415.2915.2914.8714.8913.97-0.87%33,085
Jul 2, 202415.0515.1014.9715.0214.091.28%96,151
Jul 1, 202414.8415.0014.7814.8313.910.47%53,558
Jun 28, 202414.7614.8014.7114.7613.851.30%43,628
Jun 27, 202414.6214.6214.5214.5713.67-0.68%43,264
Jun 26, 202414.7214.7314.6614.6713.76-0.34%41,152
Jun 25, 202414.7614.7614.6814.7213.81-0.41%37,605
Jun 24, 202414.7714.8914.7714.7813.861.37%48,892
Jun 21, 202414.8414.8414.5614.5813.68-0.88%79,230
Jun 20, 202414.6214.7414.6214.7113.801.87%62,311
Jun 18, 202413.9014.5013.9014.4413.551.76%34,279
Jun 17, 202413.8514.3013.8514.1913.311.72%72,099
Jun 14, 202413.9613.9713.9313.9513.08-0.21%45,314
Jun 13, 202414.1114.1113.9513.9813.11-0.29%28,231
Jun 12, 202413.7014.1313.7014.0213.15-0.43%33,773
Jun 11, 202414.0714.1014.0414.0813.21-2.09%37,276
Jun 10, 202414.2414.4414.2414.3813.490.56%52,501
Jun 7, 202414.2814.3814.2414.3013.410.14%63,303
Jun 6, 202414.4014.4014.2414.2813.40-0.14%18,160
Jun 5, 202414.2914.3414.2814.3013.41-0.07%39,574
Jun 4, 202414.3114.3314.2514.3113.420.21%73,333
Jun 3, 202414.3014.3514.2214.2813.400.78%24,692
May 31, 202414.3014.3014.1214.1713.29-1.46%162,414
May 30, 202414.3214.4014.3014.3813.49-0.62%70,854
May 29, 202414.6614.6614.4314.4713.57-2.56%40,945
May 28, 202414.7114.8514.7114.8513.930.13%30,599
May 24, 202414.8514.9114.7914.8313.910.27%18,801
May 23, 202414.9714.9714.7614.7913.87-1.60%55,998
May 22, 202414.9815.0314.9815.0314.100.33%59,419
May 21, 202415.1315.1314.9514.9814.05-0.40%25,423
May 20, 202414.8615.0714.8615.0414.110.40%149,328
May 17, 202415.1015.1014.9514.9814.05-0.93%111,191
May 16, 202414.9415.2014.8515.1214.185.59%48,861
May 15, 202414.1914.3614.1914.3213.431.06%56,440
May 14, 202414.0014.3813.9914.1713.29-1.46%50,252
May 13, 202414.3214.4214.3214.3813.490.28%46,739
May 10, 202414.1914.4214.1014.3413.456.14%77,725
May 9, 202413.4513.5513.4513.5112.671.58%60,979
May 8, 202413.2913.3013.2013.3012.48-0.15%34,602
May 7, 202413.6813.6813.3013.3212.490.15%28,558
May 6, 202413.2913.3313.2713.3012.480.23%87,425
May 3, 202413.2413.2713.1313.2712.450.15%37,293
May 2, 202413.0613.2713.0313.2512.432.71%36,964
May 1, 202412.9013.0212.9012.9012.100.31%46,386
Apr 30, 202412.5112.9412.5112.8612.06-0.46%336,889
Apr 29, 202412.8112.9712.8012.9212.122.54%55,957
Apr 26, 202412.7512.7512.5812.6011.82-0.94%149,587
Apr 25, 202412.6612.7412.6612.7211.931.52%73,831