Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-18 | 3.690 | 3.720 | 3.580 | 3.690 | 3.690 | 745,692,871 |
| 2024-01-17 | 3.740 | 3.750 | 3.700 | 3.700 | 3.700 | 333,368,559 |
| 2024-01-16 | 3.700 | 3.750 | 3.700 | 3.740 | 3.740 | 344,926,503 |
| 2024-01-15 | 3.700 | 3.720 | 3.690 | 3.710 | 3.710 | 223,625,502 |
| 2024-01-12 | 3.640 | 3.710 | 3.640 | 3.700 | 3.700 | 329,581,703 |
| 2024-01-11 | 3.710 | 3.720 | 3.640 | 3.650 | 3.650 | 375,408,554 |
| 2024-01-10 | 3.720 | 3.730 | 3.700 | 3.710 | 3.710 | 259,581,257 |
| 2024-01-09 | 3.720 | 3.730 | 3.670 | 3.720 | 3.720 | 383,728,571 |
| 2024-01-08 | 3.730 | 3.740 | 3.700 | 3.720 | 3.720 | 393,248,434 |
| 2024-01-05 | 3.770 | 3.780 | 3.720 | 3.730 | 3.730 | 492,790,067 |
| 2024-01-04 | 3.720 | 3.780 | 3.700 | 3.770 | 3.770 | 388,624,371 |
| 2024-01-03 | 3.670 | 3.720 | 3.660 | 3.720 | 3.720 | 478,476,267 |
| 2024-01-02 | 3.640 | 3.680 | 3.630 | 3.660 | 3.660 | 347,908,816 |
| 2023-12-29 | 3.630 | 3.660 | 3.620 | 3.640 | 3.640 | 323,725,330 |
| 2023-12-28 | 3.690 | 3.710 | 3.620 | 3.630 | 3.630 | 565,540,560 |
| 2023-12-27 | 3.670 | 3.700 | 3.640 | 3.690 | 3.690 | 341,089,772 |
| 2023-12-26 | 3.660 | 3.680 | 3.640 | 3.670 | 3.670 | 230,749,363 |
| 2023-12-25 | 3.630 | 3.660 | 3.630 | 3.660 | 3.660 | 209,268,966 |
| 2023-12-22 | 3.620 | 3.640 | 3.610 | 3.630 | 3.630 | 285,183,570 |
| 2023-12-21 | 3.630 | 3.630 | 3.600 | 3.610 | 3.610 | 322,125,122 |
| 2023-12-20 | 3.640 | 3.670 | 3.630 | 3.630 | 3.630 | 303,765,282 |
| 2023-12-19 | 3.630 | 3.640 | 3.600 | 3.640 | 3.640 | 262,120,577 |
| 2023-12-18 | 3.580 | 3.640 | 3.550 | 3.620 | 3.620 | 308,682,749 |
| 2023-12-15 | 3.630 | 3.640 | 3.580 | 3.580 | 3.580 | 266,197,966 |
| 2023-12-14 | 3.630 | 3.650 | 3.610 | 3.620 | 3.620 | 216,057,045 |
| 2023-12-13 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 306,981,098 |
| 2023-12-12 | 3.550 | 3.630 | 3.540 | 3.620 | 3.620 | 411,889,614 |
| 2023-12-11 | 3.570 | 3.570 | 3.500 | 3.550 | 3.550 | 396,480,957 |
| 2023-12-08 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 315,602,573 |
| 2023-12-07 | 3.530 | 3.570 | 3.510 | 3.560 | 3.560 | 353,005,656 |
| 2023-12-06 | 3.610 | 3.610 | 3.530 | 3.530 | 3.530 | 516,995,691 |
| 2023-12-05 | 3.650 | 3.650 | 3.610 | 3.610 | 3.610 | 271,783,205 |
| 2023-12-04 | 3.660 | 3.670 | 3.640 | 3.640 | 3.640 | 187,612,717 |
| 2023-12-01 | 3.660 | 3.680 | 3.650 | 3.650 | 3.650 | 319,075,564 |
| 2023-11-30 | 3.630 | 3.660 | 3.620 | 3.660 | 3.660 | 278,503,935 |
| 2023-11-29 | 3.640 | 3.650 | 3.620 | 3.630 | 3.630 | 215,374,800 |
| 2023-11-28 | 3.640 | 3.650 | 3.620 | 3.640 | 3.640 | 185,998,487 |
| 2023-11-27 | 3.660 | 3.660 | 3.610 | 3.630 | 3.630 | 309,868,793 |
| 2023-11-24 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 222,233,000 |
| 2023-11-23 | 3.660 | 3.670 | 3.650 | 3.660 | 3.660 | 175,517,401 |
| 2023-11-22 | 3.660 | 3.680 | 3.650 | 3.660 | 3.660 | 163,343,293 |
| 2023-11-21 | 3.660 | 3.680 | 3.650 | 3.670 | 3.670 | 274,810,201 |
| 2023-11-20 | 3.630 | 3.660 | 3.630 | 3.650 | 3.650 | 227,433,502 |
| 2023-11-17 | 3.640 | 3.650 | 3.620 | 3.630 | 3.630 | 192,791,475 |
| 2023-11-16 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 311,545,298 |
| 2023-11-15 | 3.640 | 3.650 | 3.610 | 3.620 | 3.620 | 224,659,419 |
| 2023-11-14 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 249,893,769 |
| 2023-11-13 | 3.630 | 3.630 | 3.580 | 3.620 | 3.620 | 195,194,414 |
| 2023-11-10 | 3.630 | 3.680 | 3.620 | 3.630 | 3.630 | 307,448,677 |
| 2023-11-09 | 3.590 | 3.640 | 3.580 | 3.630 | 3.630 | 254,762,976 |
| 2023-11-08 | 3.600 | 3.620 | 3.590 | 3.600 | 3.600 | 162,671,061 |
| 2023-11-07 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 261,554,862 |
| 2023-11-06 | 3.620 | 3.620 | 3.560 | 3.580 | 3.580 | 374,210,309 |
| 2023-11-03 | 3.660 | 3.660 | 3.610 | 3.620 | 3.620 | 293,657,387 |
| 2023-11-02 | 3.630 | 3.680 | 3.620 | 3.660 | 3.660 | 297,169,100 |
| 2023-11-01 | 3.590 | 3.630 | 3.570 | 3.620 | 3.620 | 309,276,021 |
| 2023-10-31 | 3.550 | 3.600 | 3.540 | 3.590 | 3.590 | 321,090,252 |
| 2023-10-30 | 3.630 | 3.630 | 3.530 | 3.560 | 3.560 | 603,878,656 |
| 2023-10-27 | 3.630 | 3.670 | 3.600 | 3.630 | 3.630 | 419,813,535 |
| 2023-10-26 | 3.550 | 3.630 | 3.540 | 3.620 | 3.620 | 423,721,924 |
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.