China Construction Bank Stock Price History, CICHY Historical Prices

Add to My Stocks
$21.52 $0.34 (1.56%) CICHY stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download China Construction Bank stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and China Construction Bank P/E ratio data for the stock. The stock price was at a 5 year high of $23.27 on Jan 26, 2018 as seen from China Construction Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 21.92 21.92 21.45 21.52 175,005 - -
2018-02-21 22.28 22.28 21.8 21.86 130,868 - -
2018-02-20 21.57 21.5 21.07 21.38 76,011 - -
2018-02-16 21.95 22.23 21.79 22.12 96,099 - -
2018-02-15 22.26 22.26 21.54 21.88 65,661 - -
2018-02-14 20.1 21 20.43 20.94 114,732 - -
2018-02-13 19.46 19.99 19.68 19.95 62,562 - -
2018-02-12 19.76 20.14 19.73 20.06 57,001 - -
2018-02-09 19.66 19.95 19.11 19.75 254,613 - -
2018-02-08 20.92 20.92 20.02 20.04 139,523 - -
2018-02-07 21.23 21.27 20.84 20.87 134,701 - -
2018-02-06 21.44 22.49 20.85 22.31 158,580 - -
2018-02-05 22.49 23.02 21.87 22.09 118,356 - -
2018-02-02 22.99 22.99 22.4 22.42 151,223 - -
2018-02-01 23 23 22.59 22.74 671,708 - -
2018-01-31 22.78 23.23 22.78 22.93 473,255 - -
2018-01-30 22.53 22.75 22.42 22.6 1,204,493 - -
2018-01-29 23.07 23.3 23.05 23.13 490,910 - -
2018-01-26 22.92 23.35 22.78 23.27 565,896 - -
2018-01-25 22.32 22.16 21.71 22.04 187,375 - -
2018-01-24 22.71 22.71 22.3 22.47 59,131 - -
2018-01-23 22.03 22.65 22.03 22.44 137,488 - -
2018-01-22 22.05 22.05 21 21.67 84,292 - -
2018-01-19 21.43 21.87 21.43 21.87 136,155 - -
2018-01-18 21 21.73 21 21.54 74,118 - -
2018-01-17 20.99 21.15 20.91 21.1 53,776 - -
2018-01-16 20.7 21.04 20.61 20.61 56,136 - -
2018-01-12 20.12 20.12 19.77 20.05 63,022 - -
2018-01-11 19.75 19.75 19.5 19.72 46,506 - -
2018-01-10 19.72 19.72 19.38 19.47 141,133 - -
2018-01-09 19.26 19.45 19.24 19.44 58,113 - -
2018-01-08 19.49 19.49 19.3 19.46 114,341 - -
2018-01-05 19.46 19.73 19.46 19.58 108,767 - -
2018-01-04 19.59 19.54 19.41 19.47 59,882 - -
2018-01-03 19.21 19.21 18.94 19.13 50,867 - -
2018-01-02 18.81 19.17 18.81 18.98 45,020 - -
2017-12-29 18.5 18.49 18.3 18.45 37,600 - -
2017-12-28 18.19 18.57 18.06 18.37 58,777 - -
2017-12-27 18.17 18.46 18.21 18.26 48,410 - -
2017-12-26 17.86 18.33 17.86 18.17 52,573 - -
2017-12-22 17.79 18.28 17.79 18.17 79,223 - -
2017-12-21 18.08 18.19 17.92 18.12 178,123 - -
2017-12-20 17.85 18.09 17.85 17.9 47,533 - -
2017-12-19 18.17 18.17 17.8 17.86 66,986 - -
2017-12-18 18.02 18.05 17.9 18.01 73,723 - -
2017-12-15 17.63 17.79 17.63 17.75 47,069 - -
2017-12-14 18.01 18.01 17.51 17.79 167,130 - -
2017-12-13 17.82 17.9 17.75 17.87 40,815 - -
2017-12-12 16.93 17.07 16.93 17.07 38,613 - -
2017-12-11 17.26 17.26 17.1 17.24 68,634 - -
2017-12-08 17.02 17.15 17.02 17.08 49,504 - -
2017-12-07 17.19 17.19 16.98 17.07 40,332 - -
2017-12-06 17.23 17.23 16.99 17.11 66,714 - -
2017-12-05 17.35 17.46 17.32 17.34 48,984 - -
2017-12-04 17.5 17.53 17.35 17.35 41,504 - -
2017-12-01 17.24 17.47 17.12 17.39 49,557 - -
2017-11-30 17.69 17.69 17.44 17.47 128,708 - -
2017-11-29 17.27 17.7 17.27 17.5 103,724 - -
2017-11-28 17.5 17.9 17.5 17.75 186,379 - -
2017-11-27 18 18.05 17.71 17.75 73,470 - -
2017-11-24 18 18.09 17.9 18.09 38,960 - -
2017-11-23 0 0 0 17.98 0 - -
2017-11-22 17.7 18.04 17.7 17.98 94,391 - -
2017-11-21 17.29 17.85 17.29 17.81 54,197 - -
2017-11-20 17.16 17.38 17.16 17.29 257,246 - -
2017-11-17 17.46 17.46 17.33 17.35 48,779 - -
2017-11-16 17.06 17.35 17.06 17.32 50,678 - -
2017-11-15 17.14 17.14 17 17.04 190,600 - -
2017-11-14 17.36 17.36 17.09 17.12 267,947 - -
2017-11-13 17.25 17.43 17.25 17.35 58,195 6.33 1.77
2017-11-10 17.25 17.54 17.25 17.45 51,100 6.37 1.78
2017-11-09 17.67 17.67 17.29 17.43 42,974 6.36 1.78
2017-11-08 17.26 17.5 17.26 17.45 43,530 6.37 1.78
2017-11-07 17.26 17.39 17.26 17.3 113,068 6.31 1.77
2017-11-06 17.45 17.47 17.36 17.44 36,132 6.36 1.78
2017-11-03 17.38 17.62 17.38 17.46 64,266 6.37 1.78
2017-11-02 17.84 17.84 17.6 17.68 61,333 6.45 1.81
2017-11-01 17.54 17.99 17.54 17.82 71,831 6.5 1.82
2017-10-31 17.98 17.98 17.74 17.81 78,432 6.5 1.82
2017-10-30 17.96 17.99 17.66 17.74 31,722 6.47 1.81
2017-10-27 17.97 18.07 17.9 18.04 50,763 6.58 1.84
2017-10-26 17.45 17.48 17.32 17.45 50,284 6.37 1.78
2017-10-25 17.46 17.52 17.33 17.38 54,345 6.34 1.78
2017-10-24 17.53 17.57 17.48 17.52 52,448 6.39 1.79
2017-10-23 17.46 17.64 17.46 17.52 30,384 6.39 1.79
2017-10-20 17.5 17.73 17.5 17.67 64,231 6.45 1.81
2017-10-19 17.55 17.55 17.4 17.48 40,152 6.38 1.79
2017-10-18 18.06 18.06 17.59 17.94 41,000 6.55 1.83
2017-10-17 17.72 17.99 17.72 17.89 36,031 6.53 1.83
Get more Data

China Construction Bank Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.27Jan 26,2018
Min Stock Price11.03Feb 11,2016
Avg Stock Price15.4

China Construction Bank Historical PE ratio: Past 5 years

Max PE Ratio6.93Mar 08,2013
Min PE Ratio3.49May 19,2016
Avg PE Ratio5.32

China Construction Bank Historical PS ratio: Past 5 years

Max PS Ratio1.89Mar 08,2013
Min PS Ratio0.88Mar 20,2014
Avg PS Ratio1.35

CICHY Industry Peers

Company Price Change (%)
Danske Bank (DNSKY)13.580.61 (4.3%)
Skandinaviska (SVKEF)12.350 (0%)
Kb Financial (KB)59.940.59 (0.97%)
Erste Group Bank (EBKDY)24.080.34 (1.39%)
Boc Hong Kong (BHKLY)100.480.06 (0.06%)
Hang Seng Bank (HSNGY)250.53 (2.17%)
Boc Hong Kong (BHKLY)100.480.06 (0.06%)

China Construction Bank share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in China Construction Bank stock analysis. China Construction Bank stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $21.52 and 175,005 shares of CICHY were traded on Feb 22, 2018. Looking at China Construction Bank stock history data, the P/S ratio was at a low of 0.88 on Mar 20, 2014.