Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.480 | 3.500 | 3.460 | 3.480 | 3.480 | 178,460,145 |
| 2023-07-25 | 3.440 | 3.490 | 3.430 | 3.490 | 3.490 | 319,508,954 |
| 2023-07-24 | 3.410 | 3.430 | 3.390 | 3.430 | 3.430 | 156,123,292 |
| 2023-07-21 | 3.410 | 3.430 | 3.410 | 3.410 | 3.410 | 149,440,001 |
| 2023-07-20 | 3.400 | 3.430 | 3.390 | 3.420 | 3.420 | 208,740,244 |
| 2023-07-19 | 3.400 | 3.410 | 3.370 | 3.400 | 3.400 | 272,850,265 |
| 2023-07-18 | 3.420 | 3.440 | 3.400 | 3.400 | 3.400 | 400,172,056 |
| 2023-07-17 | 3.620 | 3.630 | 3.580 | 3.620 | 3.398 | 432,382,887 |
| 2023-07-14 | 3.610 | 3.630 | 3.590 | 3.610 | 3.388 | 295,427,855 |
| 2023-07-13 | 3.550 | 3.610 | 3.550 | 3.610 | 3.388 | 317,188,740 |
| 2023-07-12 | 3.530 | 3.560 | 3.520 | 3.550 | 3.332 | 220,946,288 |
| 2023-07-11 | 3.520 | 3.540 | 3.510 | 3.530 | 3.313 | 184,501,600 |
| 2023-07-10 | 3.520 | 3.540 | 3.500 | 3.510 | 3.295 | 179,716,530 |
| 2023-07-07 | 3.500 | 3.540 | 3.500 | 3.520 | 3.304 | 180,537,910 |
| 2023-07-06 | 3.540 | 3.550 | 3.490 | 3.510 | 3.295 | 343,989,671 |
| 2023-07-05 | 3.570 | 3.570 | 3.520 | 3.550 | 3.332 | 211,622,606 |
| 2023-07-04 | 3.620 | 3.620 | 3.540 | 3.560 | 3.342 | 372,932,670 |
| 2023-07-03 | 3.540 | 3.630 | 3.530 | 3.620 | 3.398 | 358,692,671 |
| 2023-06-30 | 3.490 | 3.540 | 3.480 | 3.530 | 3.313 | 280,310,298 |
| 2023-06-29 | 3.510 | 3.520 | 3.480 | 3.490 | 3.276 | 286,425,940 |
| 2023-06-28 | 3.520 | 3.540 | 3.490 | 3.520 | 3.304 | 325,250,945 |
| 2023-06-27 | 3.460 | 3.540 | 3.440 | 3.530 | 3.313 | 411,394,152 |
| 2023-06-26 | 3.520 | 3.530 | 3.460 | 3.470 | 3.257 | 402,903,699 |
| 2023-06-21 | 3.500 | 3.580 | 3.480 | 3.530 | 3.313 | 299,818,969 |
| 2023-06-20 | 3.530 | 3.540 | 3.480 | 3.500 | 3.285 | 305,483,909 |
| 2023-06-19 | 3.580 | 3.590 | 3.500 | 3.520 | 3.304 | 439,920,944 |
| 2023-06-16 | 3.620 | 3.620 | 3.570 | 3.580 | 3.360 | 285,337,886 |
| 2023-06-15 | 3.560 | 3.630 | 3.560 | 3.600 | 3.379 | 362,613,781 |
| 2023-06-14 | 3.670 | 3.690 | 3.550 | 3.560 | 3.342 | 549,349,972 |
| 2023-06-13 | 3.650 | 3.700 | 3.630 | 3.670 | 3.445 | 346,555,050 |
| 2023-06-12 | 3.670 | 3.680 | 3.620 | 3.660 | 3.435 | 440,983,239 |
| 2023-06-09 | 3.720 | 3.720 | 3.670 | 3.680 | 3.454 | 342,519,522 |
| 2023-06-08 | 3.640 | 3.720 | 3.600 | 3.710 | 3.482 | 503,610,593 |
| 2023-06-07 | 3.560 | 3.650 | 3.550 | 3.620 | 3.398 | 346,899,745 |
| 2023-06-06 | 3.550 | 3.630 | 3.550 | 3.560 | 3.342 | 374,261,925 |
| 2023-06-05 | 3.460 | 3.560 | 3.450 | 3.560 | 3.342 | 435,377,213 |
| 2023-06-02 | 3.460 | 3.490 | 3.440 | 3.460 | 3.248 | 343,754,345 |
| 2023-06-01 | 3.500 | 3.510 | 3.430 | 3.460 | 3.248 | 506,522,761 |
| 2023-05-31 | 3.500 | 3.520 | 3.460 | 3.520 | 3.304 | 382,594,170 |
| 2023-05-30 | 3.550 | 3.560 | 3.470 | 3.500 | 3.285 | 397,539,821 |
| 2023-05-29 | 3.510 | 3.570 | 3.510 | 3.560 | 3.342 | 342,975,287 |
| 2023-05-26 | 3.430 | 3.520 | 3.420 | 3.500 | 3.285 | 306,748,255 |
| 2023-05-25 | 3.390 | 3.450 | 3.370 | 3.440 | 3.229 | 434,507,964 |
| 2023-05-24 | 3.480 | 3.480 | 3.390 | 3.410 | 3.201 | 685,244,783 |
| 2023-05-23 | 3.600 | 3.620 | 3.500 | 3.500 | 3.285 | 597,172,740 |
| 2023-05-22 | 3.610 | 3.660 | 3.580 | 3.610 | 3.388 | 390,896,203 |
| 2023-05-19 | 3.680 | 3.680 | 3.620 | 3.620 | 3.398 | 429,029,818 |
| 2023-05-18 | 3.590 | 3.720 | 3.590 | 3.690 | 3.464 | 583,925,529 |
| 2023-05-17 | 3.590 | 3.620 | 3.550 | 3.580 | 3.360 | 365,120,591 |
| 2023-05-16 | 3.570 | 3.670 | 3.560 | 3.600 | 3.379 | 659,366,779 |
| 2023-05-15 | 3.550 | 3.590 | 3.410 | 3.580 | 3.360 | 1,002,708,171 |
| 2023-05-12 | 3.570 | 3.610 | 3.530 | 3.560 | 3.342 | 458,137,848 |
| 2023-05-11 | 3.600 | 3.640 | 3.550 | 3.590 | 3.370 | 544,042,911 |
| 2023-05-10 | 3.800 | 3.810 | 3.580 | 3.610 | 3.388 | 1,170,821,354 |
| 2023-05-09 | 3.920 | 3.970 | 3.790 | 3.830 | 3.595 | 1,117,140,060 |
| 2023-05-08 | 3.640 | 3.930 | 3.620 | 3.890 | 3.651 | 1,179,848,402 |
| 2023-05-05 | 3.590 | 3.710 | 3.580 | 3.620 | 3.398 | 711,930,769 |
| 2023-05-04 | 3.410 | 3.600 | 3.400 | 3.580 | 3.360 | 748,326,071 |
| 2023-04-28 | 3.410 | 3.440 | 3.390 | 3.420 | 3.210 | 390,995,268 |
| 2023-04-27 | 3.390 | 3.440 | 3.380 | 3.420 | 3.210 | 455,359,201 |
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.