Agricultural Bank of China Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.420	3.420	3.330	3.390	3.182	670,934,792
2023-04-25	3.350	3.440	3.350	3.420	3.210	623,594,102
2023-04-24	3.340	3.380	3.330	3.360	3.154	462,033,303
2023-04-21	3.370	3.410	3.330	3.330	3.126	465,976,726
2023-04-20	3.380	3.400	3.320	3.370	3.163	444,196,857
2023-04-19	3.360	3.400	3.340	3.370	3.163	463,117,054
2023-04-18	3.300	3.370	3.290	3.350	3.144	517,150,521
2023-04-17	3.220	3.300	3.210	3.300	3.097	424,177,620
2023-04-14	3.250	3.260	3.230	3.230	3.032	209,895,593
2023-04-13	3.230	3.260	3.220	3.240	3.041	281,756,452
2023-04-12	3.210	3.260	3.200	3.230	3.032	411,673,090
2023-04-11	3.170	3.210	3.160	3.210	3.013	356,700,706
2023-04-10	3.170	3.190	3.140	3.170	2.975	353,460,451
2023-04-07	3.190	3.190	3.150	3.170	2.975	249,052,400
2023-04-06	3.150	3.190	3.140	3.180	2.985	418,326,090
2023-04-04	3.100	3.150	3.090	3.150	2.957	426,679,776
2023-04-03	3.110	3.120	3.080	3.100	2.910	366,963,472
2023-03-31	3.110	3.130	3.100	3.110	2.919	299,611,550
2023-03-30	3.110	3.130	3.080	3.090	2.900	264,246,343
2023-03-29	3.080	3.120	3.080	3.100	2.910	359,316,211
2023-03-28	3.050	3.090	3.050	3.090	2.900	278,778,801
2023-03-27	3.050	3.080	3.020	3.050	2.863	434,528,031
2023-03-24	3.090	3.090	3.050	3.050	2.863	293,850,984
2023-03-23	3.080	3.100	3.070	3.100	2.910	259,443,039
2023-03-22	3.060	3.090	3.050	3.090	2.900	293,580,979
2023-03-21	3.110	3.130	3.050	3.050	2.863	447,498,766
2023-03-20	3.080	3.130	3.080	3.100	2.910	557,506,630
2023-03-17	3.080	3.110	3.060	3.080	2.891	503,806,166
2023-03-16	3.030	3.110	3.030	3.070	2.882	676,203,415
2023-03-15	3.020	3.050	3.010	3.040	2.853	347,694,380
2023-03-14	3.000	3.030	2.990	3.010	2.825	283,681,718
2023-03-13	2.980	3.010	2.970	3.010	2.825	278,804,114
2023-03-10	3.000	3.010	2.980	2.980	2.797	341,730,567
2023-03-09	3.010	3.050	3.010	3.010	2.825	409,131,809
2023-03-08	3.010	3.020	2.980	3.020	2.835	337,071,855
2023-03-07	2.970	3.050	2.960	3.010	2.825	855,575,115
2023-03-06	2.980	2.990	2.960	2.960	2.778	459,740,136
2023-03-03	2.940	2.970	2.930	2.970	2.788	583,747,432
2023-03-02	2.930	2.940	2.920	2.930	2.750	222,670,046
2023-03-01	2.930	2.940	2.920	2.930	2.750	338,619,090
2023-02-28	2.930	2.930	2.910	2.930	2.750	185,698,166
2023-02-27	2.930	2.930	2.910	2.920	2.741	236,175,780
2023-02-24	2.930	2.940	2.920	2.920	2.741	263,536,600
2023-02-23	2.940	2.950	2.930	2.930	2.750	284,611,600
2023-02-22	2.940	2.940	2.930	2.930	2.750	157,112,359
2023-02-21	2.940	2.940	2.930	2.940	2.760	238,331,801
2023-02-20	2.920	2.940	2.920	2.940	2.760	339,037,609
2023-02-17	2.910	2.930	2.910	2.920	2.741	356,391,117
2023-02-16	2.910	2.920	2.910	2.910	2.731	180,787,064
2023-02-15	2.920	2.920	2.910	2.910	2.731	194,154,261
2023-02-14	2.920	2.920	2.910	2.910	2.731	117,038,776
2023-02-13	2.920	2.930	2.910	2.920	2.741	288,264,744
2023-02-10	2.930	2.930	2.920	2.930	2.750	130,485,465
2023-02-09	2.930	2.930	2.920	2.930	2.750	141,700,529
2023-02-08	2.920	2.930	2.910	2.920	2.741	227,574,277
2023-02-07	2.920	2.920	2.910	2.920	2.741	111,893,889
2023-02-06	2.910	2.920	2.900	2.920	2.741	193,454,209
2023-02-03	2.920	2.930	2.910	2.910	2.731	259,866,314
2023-02-02	2.920	2.930	2.910	2.920	2.741	273,986,639
2023-02-01	2.910	2.920	2.900	2.920	2.741	260,657,052

← NewerPage 15 of 21 · 1,215 trading daysOlder →

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.