China Construction Bank Stock Price History (OTCMKTS:CICHY)

Add to My Stocks
$15.19 $0.16 (1.03%) CICHY stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download China Construction Bank stock price data here. Daily open, high, low, and end of day closing price for the company, along with China Construction Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The China Construction Bank stock price history chart shows that the stock price was at a high of 20.49 on 27 May, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0715.0315.1915.0215.19338954.881.46
2016-12-0614.9615.0314.9615.03428074.831.45
2016-12-0514.7015.0514.7014.97699354.811.44
2016-12-0214.6414.9814.6414.92387504.801.44
2016-12-0114.9215.0514.9015.00527164.821.44
2016-11-3015.1315.1314.9114.91404434.791.44
2016-11-2914.7315.0714.7315.00358864.821.44
2016-11-2814.9214.9214.8314.89737124.791.43
2016-11-2514.7914.7914.6914.71256774.731.42
2016-11-240.000.000.0014.590N/AN/A
2016-11-2314.5514.6714.4614.59266014.691.40
2016-11-2214.2114.5014.2114.44599644.641.39
2016-11-2114.2214.2214.0214.15242734.551.36
2016-11-1814.0114.1013.9114.05233934.521.35
2016-11-1714.0314.0813.9413.99693624.501.35
2016-11-1613.9014.0313.9013.972050594.491.35
2016-11-1514.3514.3514.1314.222626524.571.37
2016-11-1413.7414.1113.7414.03409104.511.35
2016-11-1114.1814.1813.9614.08782444.531.36
2016-11-1014.1614.4314.1614.27975594.591.37
2016-11-0914.4014.5114.3214.35900344.611.38
2016-11-0814.6714.9114.6414.85372244.781.43
2016-11-0714.4014.7814.4014.69314254.721.41
2016-11-0414.1914.3614.1914.28471284.591.37
2016-11-0314.3714.4114.3214.36197324.621.38
2016-11-0214.5814.5814.3614.47356914.651.39
2016-11-0115.0015.0014.6314.64194424.711.41
2016-10-3114.6014.6114.4914.56231884.681.40
2016-10-2814.5414.5414.2814.28544294.591.38
2016-10-2714.7414.7414.5514.55352554.491.32
2016-10-2614.6014.8414.6014.66289754.531.33
2016-10-2515.0015.0014.8514.90231394.601.35
2016-10-2414.9615.1714.8914.93276664.611.35
2016-10-2114.8214.8214.6014.66316934.531.33
2016-10-2014.8814.8814.6314.74238484.551.34
2016-10-1914.6014.7414.6014.65163594.521.33
2016-10-1814.7714.7714.6614.71211494.541.33
2016-10-1714.5014.6014.5014.51149934.481.32
2016-10-1414.5314.6714.5314.65263884.521.33
2016-10-1314.2514.4314.2014.34181954.431.30
2016-10-1214.7614.7614.5814.62300224.511.33
2016-10-1114.9214.9214.6814.69228874.531.33
2016-10-1015.1015.3715.1015.33214144.731.39
2016-10-0715.3415.3415.1015.17165854.681.38
2016-10-0615.3315.3315.1115.19208924.691.38
2016-10-0515.1015.1415.0015.13415044.671.37
2016-10-0414.9015.0214.8014.83463214.581.34
2016-10-0314.9115.0014.7614.92385904.611.35
2016-09-3015.0115.0714.9015.001782734.631.36
2016-09-2915.2915.2914.8714.93536814.611.35
2016-09-2815.2215.2214.9315.031020784.641.36
2016-09-2714.9815.0314.9415.02655594.631.36
2016-09-2615.0015.0014.7714.801386914.571.34
2016-09-2315.3715.3715.1715.26264934.711.38
2016-09-2215.6315.6315.4315.51739264.791.41
2016-09-2115.5015.5815.3115.58236784.811.41
2016-09-2015.4115.4115.1715.25222534.711.38
2016-09-1915.2715.2715.0315.10457404.661.37
2016-09-1615.1515.1514.9915.04424034.641.36
2016-09-1514.9815.3014.9815.14925654.671.37
2016-09-1415.0315.0314.8114.83194094.581.34
2016-09-1314.9814.9814.6214.75476734.551.34
2016-09-1214.7715.1014.6915.10514584.661.37
2016-09-0915.7315.7315.3815.45405864.771.40
2016-09-0815.5815.6215.4615.56346564.801.41
2016-09-0715.3015.5815.3015.36336764.741.39
2016-09-0615.7015.7015.4715.541328454.801.41
2016-09-050.000.000.0015.440N/AN/A
2016-09-0215.3815.4815.3015.44530664.761.40
2016-09-0115.1215.2015.0715.2044913N/AN/A
2016-08-3114.9914.9914.8214.8832380N/AN/A
2016-08-3015.0615.0614.8514.9237816N/AN/A
2016-08-2914.5714.8314.5714.7223201N/AN/A
2016-08-2614.9614.9614.7014.7754335N/AN/A
2016-08-2515.0615.0914.8115.09134873N/AN/A
2016-08-2414.8614.8614.6914.72102703N/AN/A
2016-08-2314.9515.0014.7614.7640808N/AN/A
2016-08-2214.9214.9414.6914.8033378N/AN/A
2016-08-1914.9014.9014.6714.8027073N/AN/A
2016-08-1814.6514.8514.6514.6952867N/AN/A
2016-08-1714.7714.7714.5014.6167451N/AN/A
2016-08-1614.8214.8214.7114.7449444N/AN/A
2016-08-1514.7414.8014.7014.7639869N/AN/A
2016-08-1214.5414.7714.4614.60104954N/AN/A
2016-08-1114.5014.7614.4314.68178802N/AN/A
2016-08-1014.2214.3314.1414.25185175N/AN/A
2016-08-0913.9414.1013.9414.07165909N/AN/A
2016-08-0813.9714.1213.8113.8828548N/AN/A
2016-08-0513.7313.9713.7313.8524180N/AN/A
Get more Data

China Construction Bank Stock Chart

View CICHY PE ratio, PS ratio stocks charts and compare with peers.
CICHY Chart
Note: Compare China Construction Bank stock price history with the index and industry peers.

China Construction Bank Historical Prices: Past 5 years

Max Stock Price 20.49 May 27,2015
Min Stock Price 11.03 Feb 11,2016
Avg Stock Price 14.89

China Construction Bank Historical PE ratio: Past 5 years

Max PE Ratio 7.68 Apr 12,2012
Min PE Ratio 3.49 May 19,2016
Avg PE Ratio 5.46

China Construction Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.23 Apr 12,2012
Min PS Ratio 0.88 Mar 20,2014
Avg PS Ratio 1.38

CICHY Industry Peers

Company Price Change (%)
Icici Bank (IBN)7.740.11 (1.4%)
Deutsche Bank (DB)18.670.38 (2.08%)
Bank Of Communications (BCMXY)19.30 (0%)
Industrial & Commercial Bank Of China (IDCBY)12.520.15 (1.21%)
Boc Hong Kong (BHKLY)76.892.39 (3.21%)
Hang Seng Bank (HSNGY)18.660.26 (1.41%)

We provide China Construction Bank historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick China Construction Bank stock analysis. China Construction Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CICHY saw an opening price of 14.96, and a closing price of 15.03 on 06 Dec, 2016. China Construction Bank historical P/S ratio was at a high of 2.38 on 03 Nov, 2011 and a low of 0.88 on 20 Mar, 2014. .