Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.690 | 4.700 | 4.590 | 4.640 | 4.640 | 457,134,710 |
| 2024-07-19 | 4.710 | 4.720 | 4.630 | 4.710 | 4.710 | 408,771,452 |
| 2024-07-18 | 4.730 | 4.750 | 4.670 | 4.720 | 4.720 | 294,750,775 |
| 2024-07-17 | 4.710 | 4.750 | 4.670 | 4.720 | 4.720 | 277,364,758 |
| 2024-07-16 | 4.730 | 4.780 | 4.660 | 4.710 | 4.710 | 358,260,037 |
| 2024-07-15 | 4.600 | 4.750 | 4.600 | 4.720 | 4.720 | 405,399,317 |
| 2024-07-12 | 4.510 | 4.610 | 4.500 | 4.600 | 4.600 | 375,589,323 |
| 2024-07-11 | 4.540 | 4.550 | 4.480 | 4.510 | 4.510 | 300,371,797 |
| 2024-07-10 | 4.520 | 4.560 | 4.510 | 4.550 | 4.550 | 274,987,027 |
| 2024-07-09 | 4.490 | 4.530 | 4.440 | 4.530 | 4.530 | 375,290,516 |
| 2024-07-08 | 4.450 | 4.530 | 4.440 | 4.500 | 4.500 | 319,523,738 |
| 2024-07-05 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 0 |
| 2024-07-04 | 4.480 | 4.560 | 4.480 | 4.530 | 4.530 | 294,532,089 |
| 2024-07-03 | 4.530 | 4.540 | 4.450 | 4.490 | 4.490 | 346,364,946 |
| 2024-07-02 | 4.440 | 4.540 | 4.430 | 4.520 | 4.520 | 409,826,334 |
| 2024-07-01 | 4.360 | 4.450 | 4.350 | 4.440 | 4.440 | 347,487,492 |
| 2024-06-28 | 4.330 | 4.380 | 4.300 | 4.360 | 4.360 | 372,775,669 |
| 2024-06-27 | 4.280 | 4.340 | 4.280 | 4.320 | 4.320 | 390,084,508 |
| 2024-06-26 | 4.260 | 4.300 | 4.250 | 4.280 | 4.280 | 291,574,363 |
| 2024-06-25 | 4.250 | 4.270 | 4.230 | 4.260 | 4.260 | 331,246,679 |
| 2024-06-24 | 4.190 | 4.260 | 4.180 | 4.250 | 4.250 | 368,522,357 |
| 2024-06-21 | 4.240 | 4.250 | 4.190 | 4.190 | 4.190 | 340,734,829 |
| 2024-06-20 | 4.220 | 4.240 | 4.210 | 4.240 | 4.240 | 253,004,000 |
| 2024-06-19 | 4.180 | 4.220 | 4.170 | 4.220 | 4.220 | 295,415,352 |
| 2024-06-18 | 4.170 | 4.190 | 4.100 | 4.180 | 4.180 | 308,588,929 |
| 2024-06-17 | 4.240 | 4.250 | 4.150 | 4.170 | 4.170 | 423,514,900 |
| 2024-06-14 | 4.210 | 4.260 | 4.210 | 4.250 | 4.250 | 363,099,258 |
| 2024-06-13 | 4.160 | 4.230 | 4.150 | 4.220 | 4.220 | 367,846,299 |
| 2024-06-12 | 4.170 | 4.180 | 4.080 | 4.160 | 4.160 | 410,313,193 |
| 2024-06-11 | 4.260 | 4.280 | 4.160 | 4.170 | 4.170 | 532,843,438 |
| 2024-06-07 | 4.240 | 4.270 | 4.220 | 4.260 | 4.260 | 498,968,556 |
| 2024-06-06 | 4.430 | 4.450 | 4.420 | 4.430 | 4.430 | 399,856,265 |
| 2024-06-05 | 4.410 | 4.450 | 4.390 | 4.440 | 4.440 | 331,084,396 |
| 2024-06-04 | 4.410 | 4.430 | 4.400 | 4.410 | 4.410 | 245,781,843 |
| 2024-06-03 | 4.390 | 4.410 | 4.360 | 4.410 | 4.410 | 320,118,345 |
| 2024-05-31 | 4.390 | 4.410 | 4.380 | 4.390 | 4.390 | 216,688,761 |
| 2024-05-30 | 4.430 | 4.460 | 4.380 | 4.390 | 4.390 | 326,976,086 |
| 2024-05-29 | 4.450 | 4.480 | 4.420 | 4.430 | 4.430 | 330,722,000 |
| 2024-05-28 | 4.460 | 4.480 | 4.440 | 4.460 | 4.460 | 252,308,393 |
| 2024-05-27 | 4.400 | 4.460 | 4.390 | 4.450 | 4.450 | 391,169,135 |
| 2024-05-24 | 4.400 | 4.430 | 4.390 | 4.390 | 4.390 | 269,536,495 |
| 2024-05-23 | 4.420 | 4.430 | 4.390 | 4.400 | 4.400 | 269,649,468 |
| 2024-05-22 | 4.410 | 4.440 | 4.400 | 4.420 | 4.420 | 268,460,900 |
| 2024-05-21 | 4.370 | 4.420 | 4.360 | 4.410 | 4.410 | 305,281,277 |
| 2024-05-20 | 4.390 | 4.430 | 4.360 | 4.370 | 4.370 | 379,047,719 |
| 2024-05-17 | 4.360 | 4.380 | 4.350 | 4.380 | 4.380 | 293,995,274 |
| 2024-05-16 | 4.340 | 4.370 | 4.330 | 4.350 | 4.350 | 273,656,413 |
| 2024-05-15 | 4.340 | 4.350 | 4.330 | 4.340 | 4.340 | 171,006,580 |
| 2024-05-14 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 262,960,886 |
| 2024-05-13 | 4.370 | 4.390 | 4.340 | 4.380 | 4.380 | 302,894,385 |
| 2024-05-10 | 4.370 | 4.400 | 4.360 | 4.370 | 4.370 | 291,749,476 |
| 2024-05-09 | 4.430 | 4.430 | 4.360 | 4.380 | 4.380 | 390,411,529 |
| 2024-05-08 | 4.380 | 4.440 | 4.370 | 4.430 | 4.430 | 388,237,247 |
| 2024-05-07 | 4.340 | 4.390 | 4.310 | 4.380 | 4.380 | 418,324,720 |
| 2024-05-06 | 4.410 | 4.430 | 4.340 | 4.350 | 4.350 | 452,435,189 |
| 2024-04-30 | 4.400 | 4.440 | 4.390 | 4.400 | 4.400 | 319,000,625 |
| 2024-04-29 | 4.450 | 4.460 | 4.390 | 4.410 | 4.410 | 421,875,192 |
| 2024-04-26 | 4.550 | 4.580 | 4.450 | 4.450 | 4.450 | 535,165,949 |
| 2024-04-25 | 4.490 | 4.550 | 4.470 | 4.550 | 4.550 | 305,928,148 |
| 2024-04-24 | 4.500 | 4.530 | 4.460 | 4.490 | 4.490 | 279,718,551 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.2222 CNY |
| 2022-07-15 | 0.2068 CNY |
| 2021-06-17 | 0.1851 CNY |
| 2020-07-10 | 0.1819 CNY |
| 2019-06-19 | 0.1739 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.