Skip to main content
China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
19.24
-0.28 (-1.43%)
Jun 13, 2025, 3:59 PM EDT

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202519.1019.5619.1019.3219.32-1.13%90,260
Jun 12, 202519.4719.5619.4419.5419.540.88%39,515
Jun 11, 202519.5019.5019.2019.3719.371.84%29,728
Jun 10, 202519.1219.1218.9919.0219.020.63%27,018
Jun 9, 202518.3718.9318.3718.9018.901.94%23,019
Jun 6, 202517.9018.5417.9018.5418.54-0.11%26,248
Jun 5, 202518.4518.6118.4518.5618.560.81%72,703
Jun 4, 202518.3818.4718.3518.4118.411.27%146,273
Jun 3, 202518.0018.2518.0018.1818.182.66%81,966
Jun 2, 202517.7418.2017.6617.7117.71-0.73%93,716
May 30, 202518.0018.0017.7517.8417.840.39%40,374
May 29, 202517.7417.8017.7417.7717.770.11%56,175
May 28, 202518.0918.0917.7117.7517.75-0.59%33,702
May 27, 202517.1917.8717.1917.8617.860.14%30,151
May 23, 202517.8917.8917.1517.8317.830.47%35,060
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