OTC Markets OTCPK - Delayed Quote USD

China Construction Bank Corporation (CICHF)

Compare
0.7500 0.0000 (0.00%)
At close: October 21 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 18, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Oct 17, 2024 0.7500 0.8000 0.7500 0.7500 0.7500 13,900
Oct 16, 2024 0.7800 0.8000 0.7600 0.7600 0.7600 25,600
Oct 15, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Oct 14, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 2,700
Oct 11, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 10, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 9, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 87,000
Oct 8, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 21,000
Oct 7, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 232,500
Oct 4, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 3, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 2, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Oct 1, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 18,200
Sep 30, 2024 0.7800 0.7800 0.7400 0.7400 0.7400 800
Sep 27, 2024 0.8000 0.8000 0.7700 0.7700 0.7700 863,800
Sep 26, 2024 0.7700 0.8300 0.7700 0.7900 0.7900 245,200
Sep 25, 2024 0.7400 0.7800 0.7400 0.7600 0.7600 715,700
Sep 24, 2024 0.7300 0.7700 0.7300 0.7700 0.7700 11,700
Sep 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Sep 20, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 19, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 16, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Sep 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 547,800
Sep 12, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 2,000
Sep 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 144,000
Sep 10, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 9, 2024 0.6700 0.6900 0.6500 0.6500 0.6500 44,400
Sep 6, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Sep 5, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,100
Sep 4, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,000
Sep 3, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 100
Aug 30, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Aug 29, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 2,500
Aug 28, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 33,500
Aug 27, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 26, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 23, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 22, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 21, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 20, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 19, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 16, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
Aug 15, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 112,200
Aug 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 39,600
Aug 13, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Aug 12, 2024 0.7100 0.7100 0.6700 0.6700 0.6700 360,300
Aug 9, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 5,300
Aug 8, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 7, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 136,000
Aug 6, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 5, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 36,500
Aug 2, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Aug 1, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 12,300
Jul 31, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 30, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 15,300
Jul 29, 2024 0.7000 0.7400 0.6600 0.7400 0.7400 22,600
Jul 26, 2024 0.7300 0.7300 0.6500 0.6500 0.6500 2,000
Jul 25, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 5,700
Jul 24, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 35,000
Jul 23, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 22,200
Jul 22, 2024 0.7000 0.7000 0.6600 0.6600 0.6600 19,200
Jul 19, 2024 0.6800 0.6900 0.6500 0.6900 0.6900 20,900
Jul 18, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 17, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 45,800
Jul 16, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jul 15, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 27,000
Jul 12, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jul 11, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jul 10, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jul 9, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 845,000
Jul 8, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 21,000
Jul 5, 2024 0.0560 Dividend
Jul 5, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 39,700
Jul 3, 2024 0.7200 0.7200 0.7100 0.7100 0.6540 919,500
Jul 2, 2024 0.7500 0.7500 0.7500 0.7500 0.6908 845,700
Jul 1, 2024 0.7600 0.7600 0.7600 0.7600 0.7001 -
Jun 28, 2024 0.7600 0.7600 0.7600 0.7600 0.7001 -
Jun 27, 2024 0.7400 0.7600 0.7400 0.7600 0.7001 1,100
Jun 26, 2024 0.7000 0.7000 0.7000 0.7000 0.6448 -
Jun 25, 2024 0.7000 0.7000 0.7000 0.7000 0.6448 400
Jun 24, 2024 0.7000 0.7000 0.7000 0.7000 0.6448 -
Jun 21, 2024 0.7000 0.7000 0.7000 0.7000 0.6448 -
Jun 20, 2024 0.7800 0.7800 0.7000 0.7000 0.6448 20,700
Jun 18, 2024 0.7300 0.7300 0.7300 0.7300 0.6724 -
Jun 17, 2024 0.7300 0.7300 0.7300 0.7300 0.6724 -
Jun 14, 2024 0.7300 0.7300 0.7300 0.7300 0.6724 3,000
Jun 13, 2024 0.7300 0.7300 0.7300 0.7300 0.6724 -
Jun 12, 2024 0.7300 0.7300 0.7300 0.7300 0.6724 -
Jun 11, 2024 0.7300 0.7300 0.7300 0.7300 0.6724 17,000
Jun 10, 2024 0.7300 0.7300 0.7300 0.7300 0.6724 1,000
Jun 7, 2024 0.7100 0.7100 0.7100 0.7100 0.6540 -
Jun 6, 2024 0.7100 0.7100 0.7100 0.7100 0.6540 -
Jun 5, 2024 0.7100 0.7100 0.7100 0.7100 0.6540 -
Jun 4, 2024 0.7100 0.7100 0.7100 0.7100 0.6540 -
Jun 3, 2024 0.7100 0.7100 0.7100 0.7100 0.6540 -
May 31, 2024 0.7300 0.7300 0.7100 0.7100 0.6540 6,400
May 30, 2024 0.7000 0.7000 0.7000 0.7000 0.6448 -
May 29, 2024 0.7000 0.7000 0.7000 0.7000 0.6448 1,382,400
May 28, 2024 0.7500 0.7500 0.7500 0.7500 0.6908 -
May 24, 2024 0.7500 0.7500 0.7500 0.7500 0.6908 -
May 23, 2024 0.7500 0.7500 0.7500 0.7500 0.6908 1,500
May 22, 2024 0.7500 0.7500 0.7500 0.7500 0.6908 -
May 21, 2024 0.7500 0.7500 0.7500 0.7500 0.6908 -
May 20, 2024 0.7700 0.7700 0.7500 0.7500 0.6908 1,500
May 17, 2024 0.7700 0.7700 0.7700 0.7700 0.7093 1,923,900
May 16, 2024 0.7500 0.7700 0.7500 0.7700 0.7093 95,000
May 15, 2024 0.7000 0.7300 0.7000 0.7300 0.6724 6,900
May 14, 2024 0.7000 0.7000 0.7000 0.7000 0.6448 5,900
May 13, 2024 0.7200 0.7200 0.7200 0.7200 0.6632 1,339,800
May 10, 2024 0.6800 0.6800 0.6800 0.6800 0.6264 -
May 9, 2024 0.6800 0.6800 0.6800 0.6800 0.6264 -
May 8, 2024 0.6800 0.6800 0.6800 0.6800 0.6264 -
May 7, 2024 0.6900 0.6900 0.6800 0.6800 0.6264 3,000
May 6, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 -
May 3, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 -
May 2, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 -
May 1, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 -
Apr 30, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 -
Apr 29, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 9,900
Apr 26, 2024 0.6300 0.6300 0.6000 0.6000 0.5527 3,500
Apr 25, 2024 0.6100 0.6100 0.6100 0.6100 0.5619 -
Apr 24, 2024 0.6100 0.6100 0.6100 0.6100 0.5619 400
Apr 23, 2024 0.6700 0.6700 0.6000 0.6000 0.5527 26,100
Apr 22, 2024 0.6300 0.6300 0.6300 0.6300 0.5803 500
Apr 19, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 400
Apr 18, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Apr 17, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Apr 16, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Apr 15, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 800
Apr 12, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 -
Apr 11, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 700
Apr 10, 2024 0.6200 0.6200 0.6200 0.6200 0.5711 -
Apr 9, 2024 0.6500 0.6500 0.6200 0.6200 0.5711 10,200
Apr 8, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 183,300
Apr 5, 2024 0.6100 0.6100 0.6100 0.6100 0.5619 1,700
Apr 4, 2024 0.6200 0.6200 0.6200 0.6200 0.5711 -
Apr 3, 2024 0.6200 0.6200 0.6200 0.6200 0.5711 -
Apr 2, 2024 0.6200 0.6200 0.6200 0.6200 0.5711 13,500
Apr 1, 2024 0.6200 0.6200 0.6200 0.6200 0.5711 -
Mar 28, 2024 0.6200 0.6200 0.6200 0.6200 0.5711 1,600
Mar 27, 2024 0.6100 0.6100 0.6100 0.6100 0.5619 -
Mar 26, 2024 0.6100 0.6100 0.6100 0.6100 0.5619 -
Mar 25, 2024 0.6100 0.6100 0.6100 0.6100 0.5619 -
Mar 22, 2024 0.6100 0.6100 0.6100 0.6100 0.5619 2,000
Mar 21, 2024 0.6500 0.6500 0.6500 0.6500 0.5987 300
Mar 20, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Mar 19, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Mar 18, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Mar 15, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Mar 14, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Mar 13, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 400
Mar 12, 2024 0.6200 0.6500 0.6200 0.6500 0.5987 2,400
Mar 11, 2024 0.6300 0.6300 0.6300 0.6300 0.5803 -
Mar 8, 2024 0.6300 0.6300 0.6300 0.6300 0.5803 441,500
Mar 7, 2024 0.6200 0.6200 0.6200 0.6200 0.5711 30,000
Mar 6, 2024 0.6400 0.6400 0.6200 0.6200 0.5711 1,300
Mar 5, 2024 0.6100 0.6100 0.6100 0.6100 0.5619 300
Mar 4, 2024 0.6000 0.6000 0.6000 0.6000 0.5527 -
Mar 1, 2024 0.6000 0.6000 0.6000 0.6000 0.5527 300
Feb 29, 2024 0.6300 0.6300 0.6300 0.6300 0.5803 61,800
Feb 28, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Feb 27, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Feb 26, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Feb 23, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 1,000
Feb 22, 2024 0.6300 0.6300 0.6100 0.6100 0.5619 22,900
Feb 21, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 -
Feb 20, 2024 0.6400 0.6400 0.6400 0.6400 0.5895 100
Feb 16, 2024 0.6000 0.6000 0.6000 0.6000 0.5527 141,800
Feb 15, 2024 0.5700 0.5700 0.5700 0.5700 0.5250 1,000
Feb 14, 2024 0.5700 0.5700 0.5700 0.5700 0.5250 -
Feb 13, 2024 0.5700 0.5700 0.5700 0.5700 0.5250 -
Feb 12, 2024 0.5700 0.5700 0.5700 0.5700 0.5250 -
Feb 9, 2024 0.5700 0.5700 0.5700 0.5700 0.5250 -
Feb 8, 2024 0.5700 0.5700 0.5700 0.5700 0.5250 204,000
Feb 7, 2024 0.6000 0.6000 0.6000 0.6000 0.5527 -
Feb 6, 2024 0.6000 0.6000 0.6000 0.6000 0.5527 17,000
Feb 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5435 252,000
Feb 2, 2024 0.5900 0.5900 0.5900 0.5900 0.5435 -
Feb 1, 2024 0.5900 0.5900 0.5900 0.5900 0.5435 -
Jan 31, 2024 0.5900 0.5900 0.5900 0.5900 0.5435 4,100
Jan 30, 2024 0.5600 0.6000 0.5600 0.6000 0.5527 800
Jan 29, 2024 0.5600 0.5600 0.5600 0.5600 0.5158 -
Jan 26, 2024 0.5600 0.5600 0.5600 0.5600 0.5158 -
Jan 25, 2024 0.5600 0.5600 0.5600 0.5600 0.5158 -
Jan 24, 2024 0.5800 0.5800 0.5600 0.5600 0.5158 547,200
Jan 23, 2024 0.5600 0.5900 0.5600 0.5900 0.5435 4,500
Jan 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5066 52,100
Jan 19, 2024 0.5800 0.5800 0.5500 0.5500 0.5066 7,000
Jan 18, 2024 0.5400 0.5400 0.5400 0.5400 0.4974 12,000
Jan 17, 2024 0.5700 0.5700 0.5700 0.5700 0.5250 100
Jan 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5066 -
Jan 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5066 302,000
Jan 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5066 -
Jan 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5066 -
Jan 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5066 -
Jan 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5066 466,000
Jan 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5435 -
Jan 4, 2024 0.5900 0.5900 0.5900 0.5900 0.5435 -
Jan 3, 2024 0.5900 0.5900 0.5900 0.5900 0.5435 -
Jan 2, 2024 0.5900 0.5900 0.5900 0.5900 0.5435 -
Dec 29, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 280,000
Dec 28, 2023 0.5600 0.6000 0.5600 0.6000 0.5527 10,000
Dec 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5066 3,100
Dec 26, 2023 0.5700 0.5800 0.5700 0.5800 0.5343 4,100
Dec 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5066 -
Dec 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5066 -
Dec 20, 2023 0.5900 0.5900 0.5500 0.5500 0.5066 40,600
Dec 19, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Dec 18, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Dec 15, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Dec 14, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Dec 13, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Dec 12, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 2,000
Dec 11, 2023 0.5700 0.5700 0.5700 0.5700 0.5250 200,000
Dec 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5066 6,300
Dec 7, 2023 0.5700 0.5700 0.5700 0.5700 0.5250 6,000
Dec 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5066 4,100
Dec 5, 2023 0.5600 0.5600 0.5400 0.5400 0.4974 2,300
Dec 4, 2023 0.5700 0.5700 0.5700 0.5700 0.5250 -
Dec 1, 2023 0.5700 0.5700 0.5700 0.5700 0.5250 -
Nov 30, 2023 0.5700 0.5700 0.5700 0.5700 0.5250 10,000
Nov 29, 2023 0.5700 0.5700 0.5700 0.5700 0.5250 5,100
Nov 28, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 4,700
Nov 27, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 -
Nov 24, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 -
Nov 22, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 -
Nov 21, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 -
Nov 20, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 -
Nov 17, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 -
Nov 16, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 4,000
Nov 15, 2023 0.5900 0.5900 0.5900 0.5900 0.5435 200
Nov 14, 2023 0.5700 0.5700 0.5700 0.5700 0.5250 5,400
Nov 13, 2023 0.5500 0.5500 0.5500 0.5500 0.5066 1,000
Nov 10, 2023 0.5400 0.5400 0.5400 0.5400 0.4974 2,700
Nov 9, 2023 0.5800 0.5800 0.5800 0.5800 0.5343 -
Nov 8, 2023 0.5800 0.5800 0.5800 0.5800 0.5343 1,000
Nov 7, 2023 0.5800 0.5800 0.5800 0.5800 0.5343 -
Nov 6, 2023 0.5800 0.5800 0.5800 0.5800 0.5343 1,000
Nov 3, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Nov 2, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 200,000
Nov 1, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Oct 31, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Oct 30, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Oct 27, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Oct 26, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Oct 25, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Oct 24, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -
Oct 23, 2023 0.5600 0.5600 0.5600 0.5600 0.5158 -

Related Tickers