Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

China Construction Bank Corporation (CICHY)

16.81
+0.12
+(0.72%)
At close: May 7 at 3:50:35 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202516.5916.8516.3016.8116.8157,000
May 6, 202516.3016.7516.3016.6916.6990,300
May 5, 202516.6916.8816.4516.5016.50135,000
May 2, 202516.8916.8916.4216.5016.50107,400
May 1, 202517.7317.7316.6016.8616.8656,200
Apr 30, 202516.5517.5516.5517.0017.0075,300
Apr 29, 202517.8017.8017.3517.4817.48119,800
Apr 28, 202517.4618.0017.4617.8017.8036,000
Apr 25, 202517.7118.0017.4417.6217.6250,400
Apr 24, 202517.8017.8017.3917.7117.7150,100
Apr 23, 202517.7718.2317.3117.5117.51149,300
Apr 22, 202517.2017.7017.0817.5017.5092,900
Apr 21, 202517.0117.1016.4916.9616.9678,800
Apr 17, 202516.5117.2916.5117.0117.01213,500
Apr 16, 202516.6316.9516.6316.8616.8647,500
Apr 15, 202517.1317.2016.8817.0817.0867,500
Apr 14, 202516.8317.0616.8317.0517.0559,400
Apr 11, 202516.5016.8416.1616.8316.83121,800
Apr 10, 202516.6216.6215.3815.8015.80106,000
Apr 9, 202515.9416.3015.3115.9915.99165,400
Apr 8, 202515.7116.4815.4015.5715.57102,900
Apr 7, 202516.0416.5015.8416.1816.18123,700
Apr 4, 202517.2417.2416.8416.8816.88118,200
Apr 3, 202517.8918.0417.4017.6417.6445,200
Apr 2, 202518.3918.3917.6517.7217.7229,600
Apr 1, 202517.7017.7217.4817.7017.7068,900
Mar 31, 202517.5717.6817.4517.6617.6644,300
Mar 28, 202517.3717.4017.0817.1917.1921,300
Mar 27, 202517.5017.5617.3017.3717.3778,700
Mar 26, 202517.6217.6717.4517.5317.5334,800
Mar 25, 202518.0018.3017.4717.7117.7146,900
Mar 24, 202518.5918.5917.7517.7617.7643,200
Mar 21, 202518.3718.3717.5817.7517.75508,300
Mar 20, 202517.7218.0017.6517.6717.6783,500
Mar 19, 202517.8617.8917.7717.8717.8741,100
Mar 18, 202517.8617.8717.7317.7317.7345,800
Mar 17, 202517.8518.0517.6117.7617.7679,100
Mar 14, 202517.5017.6917.5017.6517.6526,000
Mar 13, 202517.0817.5317.0817.2417.2462,600
Mar 12, 202517.4817.4817.0017.0817.0864,500
Mar 11, 202517.2717.5117.0117.0717.0733,300
Mar 10, 202517.8917.8916.9517.0417.0464,100
Mar 7, 202517.3517.4017.2417.3217.3229,300
Mar 6, 202517.8017.8017.3017.3617.3631,200
Mar 5, 202516.7717.5616.7717.5617.5633,800
Mar 4, 202517.0517.4216.9217.0917.0956,400
Mar 3, 202517.2017.2416.7916.8016.8046,200
Feb 28, 202516.9017.2316.8616.9316.9351,700
Feb 27, 202516.8817.3516.5717.0117.0143,800
Feb 26, 202517.0617.2817.0617.2317.2339,800
Feb 25, 202517.3017.6016.8217.0517.0541,100
Feb 24, 202517.9517.9516.6217.1217.1250,100
Feb 21, 202517.9517.9517.1617.1817.1858,500
Feb 20, 202517.6517.6517.3017.3917.3939,600
Feb 19, 202517.3317.3417.1917.2217.2233,200
Feb 18, 202517.0517.4917.0517.1917.1934,600
Feb 14, 202516.8216.9716.8216.8916.8928,800
Feb 13, 202516.4616.8316.4616.7716.7751,700
Feb 12, 202516.9616.9616.7616.8516.8541,900
Feb 11, 202516.4316.4916.3616.4616.4629,300
Feb 10, 202516.3216.3416.2616.3316.33166,600
Feb 7, 202516.1716.2116.0516.0816.0828,000
Feb 6, 202516.2116.2316.1916.2216.2224,700
Feb 5, 202516.4516.5616.1716.1916.1931,400
Feb 4, 202516.4516.4816.4116.4116.4150,300
Feb 3, 202516.1916.3616.1316.3216.3244,800
Jan 31, 202516.4016.4716.2116.2916.2968,500
Jan 30, 202516.8916.8916.1816.4216.4295,700
Jan 29, 202516.4016.5116.2616.3616.3669,600
Jan 28, 202516.2416.3216.1816.2816.28128,200
Jan 27, 202516.4116.5116.2416.4616.4662,000
Jan 24, 202516.4916.4916.1116.2116.2165,000
Jan 23, 202515.9916.4115.8516.0116.0156,700
Jan 22, 202515.7316.2315.4115.6615.6655,300
Jan 21, 202515.8415.8415.5315.7115.7140,500
Jan 17, 202515.4615.5515.4115.5215.5233,900
Jan 16, 202515.9215.9915.5715.5815.5852,000
Jan 15, 202515.5515.8815.4615.5015.50131,600
Jan 14, 202515.9315.9315.2515.2715.27147,600
Jan 13, 202514.7515.0514.7515.0515.0547,500
Jan 10, 202515.3315.3314.9115.0315.0366,300
Jan 8, 202515.4315.4515.3515.3715.3786,500
Jan 7, 202515.6716.0815.3715.4315.4351,500
Jan 6, 202515.4815.5915.4515.4715.47203,100
Jan 3, 202515.5015.5615.4415.4815.4875,100
Jan 2, 202516.2516.2515.9516.0216.0238,000
Dec 31, 202416.5916.6316.3916.4516.4519,900
Dec 30, 202416.0016.7016.0016.5316.53138,700
Dec 27, 202416.9016.9016.6116.6216.6230,100
Dec 26, 202416.6416.8816.6416.6716.6741,900
Dec 24, 202416.9616.9616.6916.8016.8031,300
Dec 23, 202416.8316.8316.4116.5816.5867,900
Dec 20, 202415.9716.1215.9716.0616.06106,900
Dec 19, 202415.6016.0315.6016.0316.0346,100
Dec 18, 202416.0816.1315.9015.9315.9372,400
Dec 17, 202416.1216.3916.0016.0016.0042,300
Dec 16, 202416.0516.0616.0016.0516.0536,000
Dec 13, 202415.6015.9815.6015.9615.9636,900
Dec 12, 202415.9516.0715.9516.0516.0561,500
Dec 11, 202415.6015.9915.6015.9515.9556,600
Dec 10, 202416.0516.0716.0016.0116.01118,900
Dec 9, 202416.1216.5816.1216.3816.38325,400
Dec 6, 202415.2315.8315.2315.7015.7032,600
Dec 5, 202415.6415.6815.5715.5715.5750,600
Dec 4, 202415.5015.5415.4515.4715.4775,900
Dec 3, 202415.2115.4415.2115.3915.3943,800
Dec 2, 202414.6015.1514.6015.1415.1468,700
Nov 29, 202415.0815.2015.0215.1915.1928,700
Nov 27, 202415.1215.1815.0815.1015.1023,200
Nov 26, 202414.5014.9714.5014.8914.8975,400
Nov 25, 202415.2515.2514.9115.0015.0081,200
Nov 22, 202415.0015.2014.9815.0215.0251,500
Nov 21, 202415.2215.2615.2115.2315.2347,700
Nov 20, 202415.2615.2815.2315.2515.2553,300
Nov 19, 202415.1515.3915.1515.3915.3943,700
Nov 18, 202415.5215.5215.4515.4815.4867,900
Nov 15, 202415.3215.3215.0015.0515.0550,800
Nov 14, 202415.1015.2514.9915.0315.03450,200
Nov 13, 202415.8415.8415.1115.1515.1573,600
Nov 12, 202415.5515.5515.1815.1915.1933,500
Nov 11, 202414.9816.1714.9815.5015.5061,500
Nov 8, 202416.0016.1015.6115.7015.7041,700
Nov 7, 202415.8416.2315.4016.1516.1535,500
Nov 6, 202415.5715.5715.5015.5415.5425,600
Nov 5, 202415.6015.8415.6015.8215.8232,600
Nov 4, 202415.4815.8415.4815.6515.6550,400
Nov 1, 202415.7515.8415.7415.8015.8035,300
Oct 31, 202415.2915.5315.2915.5015.5017,600
Oct 30, 202415.2515.6815.2015.2015.2050,400
Oct 29, 202415.6215.6215.5015.5315.5318,500
Oct 28, 202415.7315.7315.3315.6115.6134,800
Oct 25, 202415.5015.5815.4415.4415.4493,100
Oct 24, 202415.7015.7215.5915.6515.65185,200
Oct 23, 202415.4815.7215.3915.5515.5542,000
Oct 22, 202415.7815.7815.5915.5915.5924,300
Oct 21, 202415.5615.7415.3615.4515.4545,300
Oct 18, 202415.6616.4515.6615.7315.7339,500
Oct 17, 202415.5815.5815.2915.3115.3141,300
Oct 16, 202415.5615.6815.5215.5815.5898,700
Oct 15, 202415.4215.5815.1815.1815.1853,200
Oct 14, 202415.9415.9415.7015.7015.70225,900
Oct 11, 202415.8315.8315.2015.4215.42424,200
Oct 10, 202415.3115.5515.3115.3915.3977,400
Oct 9, 202414.9514.9814.7914.9114.9183,200
Oct 8, 202415.3015.3014.5014.9714.97169,900
Oct 7, 202415.3216.0915.3216.0916.09607,700
Oct 4, 202415.5515.6315.5115.5815.58462,700
Oct 3, 202415.3615.5815.2915.4415.4462,400
Oct 2, 202416.1016.1015.4815.8515.85124,200
Oct 1, 202415.4115.4114.7515.2015.2059,700
Sep 30, 202414.8615.7314.7814.8114.8151,000
Sep 27, 202415.0215.5215.0215.4215.4237,500
Sep 26, 202415.6616.3415.6616.2316.2362,000
Sep 25, 202415.5715.6815.5715.6515.6581,300
Sep 24, 202415.0015.8315.0015.7515.75112,600
Sep 23, 202414.5514.6214.5514.5614.5629,700
Sep 20, 202414.2714.2714.1814.2414.2430,300
Sep 19, 202414.2714.3514.0314.1614.1648,300
Sep 18, 202414.1014.3114.0614.1014.1035,100
Sep 17, 202413.9014.6413.9014.1814.18233,100
Sep 16, 202413.9313.9613.8913.9113.9144,800
Sep 13, 202413.6413.9213.6413.8713.8755,800
Sep 12, 202413.6413.7213.6313.6513.6579,500
Sep 11, 202413.6313.7413.6313.6713.6749,300
Sep 10, 202413.8513.9313.6913.8013.8045,000
Sep 9, 202413.5713.6613.5713.6413.6464,400
Sep 6, 202413.6313.6313.5213.5313.5370,100
Sep 5, 202413.9313.9313.6013.6113.61116,900
Sep 4, 202413.7813.8513.7813.8513.85123,600
Sep 3, 202413.6613.6913.6513.6613.66150,400
Aug 30, 202414.7114.7113.9613.9913.99114,500
Aug 29, 202413.9214.3913.9214.3814.38348,700
Aug 28, 202414.8814.9114.7214.7514.75261,000
Aug 27, 202414.9414.9514.6514.8614.8655,400
Aug 26, 202414.6915.1614.5514.5814.5818,800
Aug 23, 202414.6814.7414.6714.6714.6722,800
Aug 22, 202414.5414.5414.4614.5014.5038,500
Aug 21, 202413.9414.6313.9414.4814.4832,000
Aug 20, 202414.9314.9314.4714.5214.52143,500
Aug 19, 202414.0214.6414.0214.5914.5922,800
Aug 16, 202414.3814.5114.3814.5014.5027,500
Aug 15, 202414.2914.3914.2914.3814.3835,100
Aug 14, 202414.0914.3313.8613.9613.9635,600
Aug 13, 202414.0714.2213.9414.1914.1925,500
Aug 12, 202413.9914.2213.9914.1614.1643,400
Aug 9, 202413.8113.9713.8113.9613.9624,500
Aug 8, 202413.8414.1713.8414.0414.0432,500
Aug 7, 202413.8613.8913.7213.7713.7757,700
Aug 6, 202413.8013.8713.6313.6613.6678,700
Aug 5, 202413.5013.6613.5013.6413.6462,700
Aug 2, 202414.0014.0013.7013.7013.7063,400
Aug 1, 202414.3914.3913.7813.7813.7839,500
Jul 31, 202413.9413.9813.8813.9413.9474,600
Jul 30, 202413.8813.8813.8113.8513.8565,100
Jul 29, 202414.0014.0013.8213.8413.84130,900
Jul 26, 202413.3414.2013.3413.8513.8552,300
Jul 25, 202413.9714.1613.8513.8513.8535,700
Jul 24, 202414.0514.0813.9814.0414.0441,600
Jul 23, 202413.6913.9813.6913.9413.9428,400
Jul 22, 202413.9213.9213.8413.8513.8545,800
Jul 19, 202413.6813.6813.6213.6413.6438,300
Jul 18, 202413.9713.9713.8313.8713.8729,000
Jul 17, 202413.9513.9713.8713.8813.8831,900
Jul 16, 202414.0014.1613.9714.0214.0249,500
Jul 15, 202414.4314.4314.2214.2514.2526,600
Jul 12, 202414.5014.5114.3714.3714.37106,000
Jul 11, 202414.1014.2114.1014.1714.1730,800
Jul 10, 202414.3414.3413.8013.9013.90119,700
Jul 9, 202413.7013.8413.7013.7513.7538,500
Jul 8, 202413.7113.7113.6513.6713.6729,000
Jul 5, 2024 1.103 Dividend
Jul 5, 202414.0014.0013.6013.7113.71238,600
Jul 3, 202415.2915.2914.8714.8913.7933,100
Jul 2, 202415.0515.1014.9715.0213.9196,200
Jul 1, 202414.8415.0014.7814.8313.7353,600
Jun 28, 202414.7614.8014.7114.7613.6743,600
Jun 27, 202414.6214.6214.5214.5713.4943,300
Jun 26, 202414.7214.7314.6614.6713.5841,200
Jun 25, 202414.7614.7614.6814.7213.6337,600
Jun 24, 202414.7714.8914.7714.7813.6948,900
Jun 21, 202414.8414.8414.5614.5813.5079,200
Jun 20, 202414.6214.7414.6214.7113.6262,300
Jun 18, 202413.9014.5013.9014.4413.3734,300
Jun 17, 202413.8514.3013.8514.1913.1472,100
Jun 14, 202413.9613.9713.9313.9512.9245,300
Jun 13, 202414.1114.1113.9513.9812.9428,200
Jun 12, 202413.7014.1313.7014.0212.9833,800
Jun 11, 202414.0714.1014.0414.0813.0437,300
Jun 10, 202414.2414.4414.2414.3813.3152,500
Jun 7, 202414.2814.3814.2414.3013.2463,300
Jun 6, 202414.4014.4014.2414.2813.2218,200
Jun 5, 202414.2914.3414.2814.3013.2439,600
Jun 4, 202414.3114.3314.2514.3113.2573,300
Jun 3, 202414.3014.3514.2214.2813.2224,700
May 31, 202414.3014.3014.1214.1713.12162,400
May 30, 202414.3214.4014.3014.3813.3170,900
May 29, 202414.6614.6614.4314.4713.4040,900
May 28, 202414.7114.8514.7114.8213.7230,600
May 24, 202414.8514.9114.7914.8313.7318,800
May 23, 202414.9714.9714.7614.7913.6956,000
May 22, 202414.9815.0314.9815.0313.9259,400
May 21, 202415.1315.1314.9514.9813.8725,400
May 20, 202414.8615.0714.8615.0413.93149,300
May 17, 202415.1015.1014.9514.9813.87111,200
May 16, 202414.9415.2014.8515.1214.0048,900
May 15, 202414.1914.3614.1914.3213.2656,400
May 14, 202414.0014.3813.9914.1713.1250,300
May 13, 202414.3214.4214.3214.3813.3146,700
May 10, 202414.1914.4214.1014.3413.2877,700
May 9, 202413.4513.5513.4513.5112.5161,000
May 8, 202413.2913.3013.2013.3012.3134,600

Related Tickers

IDCBY Industrial and Commercial Bank of China Limited
13.86
-0.07%
 
BACHY Bank of China Limited
14.16
-0.35%
 
ACGBY Agricultural Bank of China Limited
15.29
+0.39%
 
SCBFY Standard Chartered PLC
28.19
+0.04%
 
WBC.DU Westpac Banking Corp
17.80
-1.53%
 
MBFJF Mitsubishi UFJ Financial Group, Inc.
12.10
0.00%
 
CMWAY Commonwealth Bank of Australia
107.56
+0.76%
 
NABZY National Australia Bank Limited
11.75
+2.09%
 
HSBAl.XC
 
IDCBF Industrial and Commercial Bank of China Limited
0.7200
0.00%