Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.550 | 3.630 | 3.540 | 3.620 | 3.620 | 423,721,924 |
| 2023-10-25 | 3.620 | 3.620 | 3.540 | 3.560 | 3.560 | 540,132,729 |
| 2023-10-24 | 3.660 | 3.670 | 3.580 | 3.600 | 3.600 | 402,914,728 |
| 2023-10-23 | 3.640 | 3.690 | 3.630 | 3.650 | 3.650 | 291,995,071 |
| 2023-10-20 | 3.650 | 3.680 | 3.620 | 3.660 | 3.660 | 420,766,864 |
| 2023-10-19 | 3.730 | 3.740 | 3.660 | 3.670 | 3.670 | 471,854,191 |
| 2023-10-18 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 313,793,102 |
| 2023-10-17 | 3.700 | 3.730 | 3.700 | 3.720 | 3.720 | 202,920,100 |
| 2023-10-16 | 3.720 | 3.730 | 3.670 | 3.710 | 3.710 | 329,202,504 |
| 2023-10-13 | 3.660 | 3.750 | 3.650 | 3.720 | 3.720 | 507,283,316 |
| 2023-10-12 | 3.700 | 3.770 | 3.650 | 3.670 | 3.670 | 595,478,698 |
| 2023-10-11 | 3.620 | 3.660 | 3.600 | 3.650 | 3.650 | 370,703,803 |
| 2023-10-10 | 3.600 | 3.650 | 3.590 | 3.610 | 3.610 | 267,048,570 |
| 2023-10-09 | 3.580 | 3.640 | 3.550 | 3.600 | 3.600 | 302,263,792 |
| 2023-09-28 | 3.580 | 3.620 | 3.570 | 3.600 | 3.600 | 263,110,406 |
| 2023-09-27 | 3.620 | 3.620 | 3.560 | 3.560 | 3.560 | 315,458,964 |
| 2023-09-26 | 3.620 | 3.640 | 3.600 | 3.620 | 3.620 | 258,603,641 |
| 2023-09-25 | 3.590 | 3.630 | 3.580 | 3.620 | 3.620 | 329,133,391 |
| 2023-09-22 | 3.560 | 3.600 | 3.530 | 3.590 | 3.590 | 371,428,185 |
| 2023-09-21 | 3.590 | 3.610 | 3.550 | 3.560 | 3.560 | 280,587,564 |
| 2023-09-20 | 3.530 | 3.600 | 3.520 | 3.580 | 3.580 | 417,744,050 |
| 2023-09-19 | 3.470 | 3.530 | 3.460 | 3.530 | 3.530 | 363,573,330 |
| 2023-09-18 | 3.480 | 3.480 | 3.450 | 3.470 | 3.470 | 263,499,145 |
| 2023-09-15 | 3.510 | 3.530 | 3.470 | 3.470 | 3.470 | 355,535,076 |
| 2023-09-14 | 3.450 | 3.510 | 3.440 | 3.500 | 3.500 | 455,291,387 |
| 2023-09-13 | 3.440 | 3.460 | 3.430 | 3.450 | 3.450 | 205,895,783 |
| 2023-09-12 | 3.440 | 3.450 | 3.430 | 3.440 | 3.440 | 116,045,524 |
| 2023-09-11 | 3.450 | 3.450 | 3.430 | 3.440 | 3.440 | 220,049,148 |
| 2023-09-08 | 3.450 | 3.460 | 3.440 | 3.450 | 3.450 | 132,714,509 |
| 2023-09-07 | 3.460 | 3.470 | 3.440 | 3.460 | 3.460 | 200,640,294 |
| 2023-09-06 | 3.450 | 3.470 | 3.450 | 3.460 | 3.460 | 129,955,192 |
| 2023-09-05 | 3.470 | 3.470 | 3.450 | 3.450 | 3.450 | 134,652,188 |
| 2023-09-04 | 3.450 | 3.480 | 3.450 | 3.480 | 3.480 | 232,213,314 |
| 2023-09-01 | 3.460 | 3.470 | 3.440 | 3.440 | 3.440 | 213,338,839 |
| 2023-08-31 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 206,704,566 |
| 2023-08-30 | 3.480 | 3.480 | 3.450 | 3.480 | 3.480 | 219,117,370 |
| 2023-08-29 | 3.530 | 3.540 | 3.460 | 3.480 | 3.480 | 397,523,753 |
| 2023-08-28 | 3.590 | 3.610 | 3.510 | 3.540 | 3.540 | 452,672,599 |
| 2023-08-25 | 3.460 | 3.500 | 3.450 | 3.480 | 3.480 | 260,660,614 |
| 2023-08-24 | 3.490 | 3.500 | 3.450 | 3.470 | 3.470 | 276,357,832 |
| 2023-08-23 | 3.480 | 3.510 | 3.470 | 3.480 | 3.480 | 251,081,448 |
| 2023-08-22 | 3.430 | 3.490 | 3.430 | 3.480 | 3.480 | 316,327,001 |
| 2023-08-21 | 3.510 | 3.510 | 3.420 | 3.430 | 3.430 | 317,558,713 |
| 2023-08-18 | 3.460 | 3.520 | 3.460 | 3.490 | 3.490 | 285,772,160 |
| 2023-08-17 | 3.480 | 3.500 | 3.440 | 3.470 | 3.470 | 245,525,423 |
| 2023-08-16 | 3.480 | 3.500 | 3.450 | 3.490 | 3.490 | 213,216,540 |
| 2023-08-15 | 3.420 | 3.500 | 3.410 | 3.490 | 3.490 | 319,544,012 |
| 2023-08-14 | 3.430 | 3.440 | 3.400 | 3.420 | 3.420 | 279,416,003 |
| 2023-08-11 | 3.520 | 3.530 | 3.460 | 3.460 | 3.460 | 302,292,001 |
| 2023-08-10 | 3.530 | 3.530 | 3.500 | 3.520 | 3.520 | 183,122,565 |
| 2023-08-09 | 3.510 | 3.540 | 3.500 | 3.520 | 3.520 | 206,402,403 |
| 2023-08-08 | 3.520 | 3.550 | 3.500 | 3.510 | 3.510 | 197,353,095 |
| 2023-08-07 | 3.550 | 3.550 | 3.490 | 3.530 | 3.530 | 267,323,724 |
| 2023-08-04 | 3.570 | 3.600 | 3.550 | 3.550 | 3.550 | 280,590,470 |
| 2023-08-03 | 3.510 | 3.570 | 3.470 | 3.550 | 3.550 | 322,527,600 |
| 2023-08-02 | 3.610 | 3.610 | 3.500 | 3.510 | 3.510 | 501,006,450 |
| 2023-08-01 | 3.610 | 3.650 | 3.590 | 3.630 | 3.630 | 214,856,950 |
| 2023-07-31 | 3.620 | 3.710 | 3.580 | 3.620 | 3.620 | 441,307,391 |
| 2023-07-28 | 3.530 | 3.620 | 3.520 | 3.610 | 3.610 | 327,432,693 |
| 2023-07-27 | 3.490 | 3.580 | 3.480 | 3.540 | 3.540 | 300,481,230 |
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.