Skip to main content
China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
17.76
+0.08 (0.45%)
May 22, 2025, 3:50 PM EDT

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202517.8917.8917.2117.7517.75-0.08%38,730
May 21, 202517.4517.7817.4517.7617.760.06%23,728
May 20, 202517.0117.7717.0117.7517.751.37%40,809
May 19, 202517.4517.7317.4517.5117.51-0.79%58,583
May 16, 202517.6017.6517.5917.6517.65-0.11%29,932
May 15, 202517.6717.6917.6117.6717.670.45%27,415
May 14, 202517.0017.6517.0017.5917.591.27%55,617
May 13, 202517.3017.4317.2017.3717.370.81%53,969
May 12, 202517.2417.4217.1817.2317.230.94%36,676
May 9, 202517.0017.0716.9917.0717.070.35%62,792
May 8, 202516.8917.2416.8917.0117.011.19%185,763
May 7, 202516.5916.8516.3016.8116.810.72%57,039
May 6, 202516.3016.7516.3016.6916.691.15%90,265
May 5, 202516.6916.8816.4516.5016.50-135,031
May 2, 202516.8916.8916.4216.5016.50-2.14%107,445
May 1, 202517.7317.7316.6016.8616.30-0.82%56,231
Apr 30, 202516.5517.5516.5517.0016.44-2.75%75,340
Apr 29, 202517.8017.8017.3517.4816.90-1.80%119,766
Apr 28, 202517.4618.0017.4617.8017.211.02%36,030
Apr 25, 202517.7118.0017.4417.6217.04-0.51%50,359
Apr 24, 202517.8017.8017.3917.7117.121.14%50,063
Apr 23, 202517.7718.2317.3117.5116.930.06%149,276
Apr 22, 202517.2017.7017.0817.5016.923.18%92,934
Apr 21, 202517.0117.1016.4916.9616.40-0.29%78,784
Apr 17, 202516.5117.2916.5117.0116.450.89%213,450
Apr 16, 202516.6316.9516.6316.8616.30-1.29%47,548
Apr 15, 202517.1317.2016.8817.0816.520.18%67,454
Apr 14, 202516.8317.0616.8317.0516.491.31%59,357
Apr 11, 202516.5016.8416.1616.8316.276.52%121,768
Apr 10, 202516.6216.6215.3815.8015.28-1.19%105,967
Apr 9, 202515.9416.3015.3115.9915.462.70%165,358
Apr 8, 202515.7116.4815.4015.5715.06-3.77%102,882
Apr 7, 202516.0416.5015.8416.1815.65-4.15%123,694
Apr 4, 202517.2417.2416.8416.8816.32-4.31%118,239
Apr 3, 202517.8918.0417.4017.6417.06-0.45%45,217
Apr 2, 202518.3918.3917.6517.7217.130.11%29,631
Apr 1, 202517.7017.7217.4817.7017.120.24%68,934
Mar 31, 202517.5717.6817.4517.6617.072.72%44,307
Mar 28, 202517.3717.4017.0817.1916.62-1.01%21,320
Mar 27, 202517.5017.5617.3017.3716.79-0.94%78,702
Mar 26, 202517.6217.6717.4517.5316.95-1.02%34,795
Mar 25, 202518.0018.3017.4717.7117.12-0.28%46,935
Mar 24, 202518.5918.5917.7517.7617.170.06%43,159
Mar 21, 202518.3718.3717.5817.7517.160.45%508,269
Mar 20, 202517.7218.0017.6517.6717.09-1.12%83,536
Mar 19, 202517.8617.8917.7717.8717.280.79%41,078
Mar 18, 202517.8617.8717.7317.7317.14-0.17%45,832
Mar 17, 202517.8518.0517.6117.7617.170.62%79,081
Mar 14, 202517.5017.6917.5017.6517.072.38%26,034
Mar 13, 202517.0817.5317.0817.2416.670.94%62,584