China Construction Bank Stock Price History, CICHY Historical Prices

Add to My Stocks
$17.01 $0.09 (0.56%) CICHY stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download China Construction Bank stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with China Construction Bank price to earnings ratio 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
2017-09-2217.0017.0816.8517.01249826.211.74
2017-09-2117.0017.2117.0017.11278826.241.75
2017-09-2017.0117.2517.0117.14457256.261.75
2017-09-1917.2717.2716.8017.10416036.241.75
2017-09-1817.0717.2916.9617.12245186.251.75
2017-09-1517.1217.1216.9116.98343446.201.74
2017-09-1417.0317.2017.0017.04281586.221.74
2017-09-1317.3117.3217.1517.17408156.271.75
2017-09-1217.1217.5017.1217.33431856.331.77
2017-09-1117.8917.8917.3217.49344206.381.79
2017-09-0817.1017.4517.1017.35749476.331.77
2017-09-0717.2517.2817.2417.28403206.311.77
2017-09-0617.1117.2617.1117.21344576.281.76
2017-09-0517.0917.4017.0917.26258836.301.76
2017-09-0117.6017.6017.3817.44511406.371.78
2017-08-3117.2517.6017.2517.55548366.411.79
2017-08-3017.8018.0017.7417.89343086.531.83
2017-08-2918.0018.0017.5117.88607486.531.83
2017-08-2817.8917.9217.8117.86236526.521.83
2017-08-2517.6417.9317.6417.821080086.501.82
2017-08-2417.0717.2017.0717.17594656.271.75
2017-08-2317.0017.1416.9017.072417046.231.74
2017-08-2216.6717.1116.6717.075241056.231.74
2017-08-2116.4116.7716.4116.73886586.111.71
2017-08-1816.4416.7116.4416.56494266.041.69
2017-08-1716.8516.8716.6516.65593476.081.70
2017-08-1616.8817.1216.8817.06597156.231.74
2017-08-1516.8316.8316.4216.69455376.091.71
2017-08-1416.3316.5516.3316.43446186.001.68
2017-08-1116.1416.3316.0316.33248335.961.67
2017-08-1016.3616.3616.2016.24495875.931.66
2017-08-0916.5216.8116.5216.78440396.121.71
2017-08-0816.9217.1016.9217.02128906.211.74
2017-08-0716.9516.9516.8016.95302606.191.73
2017-08-0416.8616.9116.8016.86272986.151.72
2017-08-0316.8316.8816.8116.88443206.161.73
2017-08-0216.8516.8716.6916.76530356.121.71
2017-08-0117.1617.1616.8116.91400336.171.73
2017-07-3116.5516.6816.5416.60359696.061.70
2017-07-2816.7616.7616.4016.58591326.051.69
2017-07-2716.7116.7316.5116.63251136.071.70
2017-07-2616.8516.8516.6016.80357296.131.72
2017-07-2516.4116.5616.3016.49321176.021.69
2017-07-2416.2216.3816.2216.37282395.971.67
2017-07-2116.2616.3216.1816.22507835.921.66
2017-07-2016.3416.5016.3416.45731976.001.68
2017-07-1916.3016.5116.3016.45487106.001.68
2017-07-1816.5216.5216.2416.37457605.971.67
2017-07-1716.5916.5916.3516.53265346.031.69
2017-07-1416.4016.5916.1316.56447656.041.69
2017-07-1316.3816.3916.2816.38367635.981.67
2017-07-1216.2516.4516.1816.41676375.991.68
2017-07-1115.7615.8115.7315.80256435.771.61
2017-07-1015.1015.3015.1015.21391185.551.55
2017-07-0715.1215.2515.1215.12331675.521.55
2017-07-0615.2915.2915.1515.15777945.531.55
2017-07-0515.5415.5415.4015.46178235.641.58
2017-07-0315.2715.6415.2715.58423925.691.59
2017-06-3015.6415.6415.4415.58408725.691.59
2017-06-2915.5115.5115.3115.41326815.621.58
2017-06-2815.5715.6515.5715.65332795.711.60
2017-06-2715.6815.7015.6015.61810905.701.60
2017-06-2615.6015.9615.6015.86354685.791.62
2017-06-2315.6015.7115.5815.681009635.721.60
2017-06-2215.4915.7515.4915.56698745.681.59
2017-06-2115.8715.8715.5415.65699145.711.60
2017-06-2015.4115.9715.4115.71409345.731.61
2017-06-1916.6316.6316.5516.621649426.071.70
2017-06-1616.3016.5216.3016.44544326.001.68
2017-06-1516.1816.3016.1816.29621225.951.66
2017-06-1416.6416.6416.5516.57398546.051.69
2017-06-1316.4816.5116.4616.50404996.021.69
2017-06-1216.4016.4016.2316.36521315.971.67
2017-06-0916.4016.6416.4016.51567356.031.69
2017-06-0816.6016.7316.6016.73398006.111.71
2017-06-0716.8016.8016.5816.60243056.061.70
2017-06-0616.6216.9616.6216.96732266.191.73
2017-06-0516.7916.8916.7916.891050636.161.73
2017-06-0216.7517.0016.7517.00490646.201.74
2017-06-0116.9016.9016.6516.85393426.151.72
2017-05-3116.3116.5316.3116.50534176.021.69
2017-05-3016.7816.7816.5716.68384056.091.70
2017-05-290.000.000.0016.620N/AN/A
2017-05-2616.6916.6916.5616.62875816.061.70
2017-05-2516.3616.5516.2516.51560826.031.69
2017-05-2416.3416.3416.1516.18741925.911.65
2017-05-2316.2116.3516.1616.24517295.931.66
2017-05-2216.3016.3416.1916.34893375.961.67
2017-05-1916.3116.3316.3016.30602595.951.67
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 15.14

China Construction Bank Historical PE ratio: Past 5 years

Max PE Ratio 7.24 Jan 24,2013
Min PE Ratio 3.49 May 19,2016
Avg PE Ratio 5.4

China Construction Bank Historical PS ratio: Past 5 years

Max PS Ratio 1.98 Jan 24,2013
Min PS Ratio 0.88 Mar 20,2014
Avg PS Ratio 1.38

CICHY Industry Peers

China Construction Bank historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in China Construction Bank stock analysis. The price movement is easily depicted in the China Construction Bank stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. CICHY closed at 17.01 and traded with a volume of 24982 on the last trading day. 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. .