Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4.500 | 4.560 | 4.440 | 4.500 | 4.500 | 339,834,801 |
| 2024-04-22 | 4.550 | 4.620 | 4.480 | 4.500 | 4.500 | 399,069,328 |
| 2024-04-19 | 4.480 | 4.550 | 4.470 | 4.540 | 4.540 | 303,085,396 |
| 2024-04-18 | 4.440 | 4.580 | 4.430 | 4.490 | 4.490 | 498,903,823 |
| 2024-04-17 | 4.410 | 4.470 | 4.350 | 4.460 | 4.460 | 429,792,204 |
| 2024-04-16 | 4.370 | 4.460 | 4.340 | 4.430 | 4.430 | 500,280,119 |
| 2024-04-15 | 4.280 | 4.380 | 4.280 | 4.370 | 4.370 | 404,908,248 |
| 2024-04-12 | 4.270 | 4.290 | 4.260 | 4.280 | 4.280 | 296,029,874 |
| 2024-04-11 | 4.290 | 4.300 | 4.250 | 4.270 | 4.270 | 258,490,466 |
| 2024-04-10 | 4.280 | 4.320 | 4.280 | 4.290 | 4.290 | 285,638,906 |
| 2024-04-09 | 4.350 | 4.370 | 4.260 | 4.280 | 4.280 | 390,822,351 |
| 2024-04-08 | 4.280 | 4.360 | 4.270 | 4.340 | 4.340 | 349,929,180 |
| 2024-04-03 | 4.270 | 4.300 | 4.250 | 4.290 | 4.290 | 242,020,947 |
| 2024-04-02 | 4.230 | 4.310 | 4.230 | 4.270 | 4.270 | 372,701,218 |
| 2024-04-01 | 4.230 | 4.250 | 4.210 | 4.230 | 4.230 | 253,839,301 |
| 2024-03-29 | 4.170 | 4.270 | 4.160 | 4.230 | 4.230 | 254,268,099 |
| 2024-03-28 | 4.270 | 4.280 | 4.150 | 4.170 | 4.170 | 506,524,869 |
| 2024-03-27 | 4.230 | 4.310 | 4.220 | 4.280 | 4.280 | 389,933,579 |
| 2024-03-26 | 4.230 | 4.240 | 4.180 | 4.230 | 4.230 | 366,546,270 |
| 2024-03-25 | 4.170 | 4.220 | 4.160 | 4.210 | 4.210 | 370,160,929 |
| 2024-03-22 | 4.140 | 4.180 | 4.120 | 4.180 | 4.180 | 331,088,177 |
| 2024-03-21 | 4.130 | 4.170 | 4.120 | 4.140 | 4.140 | 289,826,682 |
| 2024-03-20 | 4.080 | 4.140 | 4.070 | 4.130 | 4.130 | 304,603,699 |
| 2024-03-19 | 4.130 | 4.130 | 4.060 | 4.090 | 4.090 | 382,805,956 |
| 2024-03-18 | 4.160 | 4.170 | 4.120 | 4.130 | 4.130 | 296,072,984 |
| 2024-03-15 | 4.160 | 4.200 | 4.160 | 4.160 | 4.160 | 303,804,340 |
| 2024-03-14 | 4.120 | 4.170 | 4.120 | 4.160 | 4.160 | 241,845,428 |
| 2024-03-13 | 4.130 | 4.160 | 4.110 | 4.120 | 4.120 | 283,314,318 |
| 2024-03-12 | 4.230 | 4.240 | 4.140 | 4.140 | 4.140 | 472,814,058 |
| 2024-03-11 | 4.270 | 4.280 | 4.210 | 4.240 | 4.240 | 374,205,910 |
| 2024-03-08 | 4.270 | 4.300 | 4.260 | 4.270 | 4.270 | 335,741,384 |
| 2024-03-07 | 4.260 | 4.290 | 4.250 | 4.280 | 4.280 | 327,328,697 |
| 2024-03-06 | 4.340 | 4.400 | 4.240 | 4.260 | 4.260 | 425,783,690 |
| 2024-03-05 | 4.230 | 4.360 | 4.220 | 4.340 | 4.340 | 432,530,191 |
| 2024-03-04 | 4.240 | 4.250 | 4.210 | 4.240 | 4.240 | 359,837,139 |
| 2024-03-01 | 4.180 | 4.250 | 4.170 | 4.240 | 4.240 | 367,474,144 |
| 2024-02-29 | 4.150 | 4.190 | 4.140 | 4.190 | 4.190 | 295,696,680 |
| 2024-02-28 | 4.160 | 4.190 | 4.110 | 4.160 | 4.160 | 390,336,077 |
| 2024-02-27 | 4.130 | 4.200 | 4.110 | 4.160 | 4.160 | 310,696,508 |
| 2024-02-26 | 4.260 | 4.280 | 4.130 | 4.140 | 4.140 | 427,076,834 |
| 2024-02-23 | 4.200 | 4.300 | 4.200 | 4.260 | 4.260 | 369,425,619 |
| 2024-02-22 | 4.180 | 4.210 | 4.160 | 4.200 | 4.200 | 290,876,084 |
| 2024-02-21 | 4.140 | 4.230 | 4.130 | 4.180 | 4.180 | 432,909,990 |
| 2024-02-20 | 4.080 | 4.180 | 4.060 | 4.150 | 4.150 | 397,118,593 |
| 2024-02-19 | 3.970 | 4.080 | 3.920 | 4.080 | 4.080 | 572,990,818 |
| 2024-02-08 | 3.990 | 3.990 | 3.900 | 3.960 | 3.960 | 495,683,919 |
| 2024-02-07 | 4.070 | 4.070 | 3.930 | 4.020 | 4.020 | 748,710,334 |
| 2024-02-06 | 4.020 | 4.120 | 4.010 | 4.090 | 4.090 | 687,823,749 |
| 2024-02-05 | 3.930 | 4.030 | 3.920 | 4.020 | 4.020 | 661,851,274 |
| 2024-02-02 | 3.890 | 3.970 | 3.880 | 3.940 | 3.940 | 557,629,443 |
| 2024-02-01 | 3.890 | 3.910 | 3.880 | 3.890 | 3.890 | 328,050,261 |
| 2024-01-31 | 3.870 | 3.930 | 3.850 | 3.890 | 3.890 | 380,667,926 |
| 2024-01-30 | 3.910 | 3.930 | 3.860 | 3.880 | 3.880 | 354,295,063 |
| 2024-01-29 | 3.870 | 3.930 | 3.860 | 3.910 | 3.910 | 450,684,032 |
| 2024-01-26 | 3.800 | 3.880 | 3.780 | 3.860 | 3.860 | 476,095,886 |
| 2024-01-25 | 3.760 | 3.810 | 3.750 | 3.800 | 3.800 | 449,132,170 |
| 2024-01-24 | 3.690 | 3.750 | 3.680 | 3.750 | 3.750 | 490,304,742 |
| 2024-01-23 | 3.680 | 3.700 | 3.630 | 3.680 | 3.680 | 401,466,794 |
| 2024-01-22 | 3.670 | 3.720 | 3.660 | 3.680 | 3.680 | 544,068,685 |
| 2024-01-19 | 3.680 | 3.690 | 3.630 | 3.680 | 3.680 | 405,931,444 |
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.