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
2023-02-01	2.910	2.920	2.900	2.920	2.741	260,657,052
2023-01-31	2.920	2.930	2.910	2.910	2.731	231,689,564
2023-01-30	2.930	2.940	2.910	2.920	2.741	377,949,673
2023-01-20	2.920	2.920	2.910	2.920	2.741	306,483,201
2023-01-19	2.920	2.930	2.910	2.920	2.741	194,992,239
2023-01-18	2.920	2.930	2.910	2.920	2.741	222,885,525
2023-01-17	2.910	2.920	2.900	2.910	2.731	223,444,959
2023-01-16	2.940	2.950	2.910	2.910	2.731	561,153,913
2023-01-13	2.920	2.940	2.910	2.940	2.760	308,328,340
2023-01-12	2.910	2.920	2.900	2.920	2.741	286,362,436
2023-01-11	2.910	2.920	2.900	2.910	2.731	198,161,792
2023-01-10	2.920	2.920	2.900	2.910	2.731	263,467,091
2023-01-09	2.930	2.930	2.910	2.920	2.741	225,179,832
2023-01-06	2.930	2.940	2.910	2.920	2.741	362,164,227
2023-01-05	2.940	2.950	2.920	2.930	2.750	297,218,466
2023-01-04	2.900	2.940	2.890	2.930	2.750	397,245,830
2023-01-03	2.910	2.910	2.890	2.900	2.722	298,768,191
2022-12-30	2.890	2.920	2.880	2.910	2.731	385,463,989
2022-12-29	2.900	2.910	2.880	2.880	2.703	237,440,379
2022-12-28	2.900	2.910	2.890	2.900	2.722	351,024,368
2022-12-27	2.860	2.900	2.860	2.890	2.713	356,658,635
2022-12-26	2.870	2.880	2.850	2.850	2.675	210,788,898
2022-12-23	2.860	2.880	2.850	2.870	2.694	189,585,146
2022-12-22	2.870	2.870	2.850	2.860	2.684	138,653,557
2022-12-21	2.860	2.870	2.850	2.850	2.675	124,825,175
2022-12-20	2.870	2.890	2.850	2.850	2.675	236,562,015
2022-12-19	2.900	2.900	2.870	2.880	2.703	262,815,645
2022-12-16	2.880	2.900	2.870	2.900	2.722	269,709,819
2022-12-15	2.890	2.890	2.870	2.880	2.703	162,774,250
2022-12-14	2.900	2.900	2.880	2.890	2.713	183,394,978
2022-12-13	2.860	2.890	2.860	2.880	2.703	267,212,344
2022-12-12	2.890	2.890	2.860	2.860	2.684	348,297,323
2022-12-09	2.900	2.900	2.880	2.890	2.713	228,034,581
2022-12-08	2.880	2.900	2.870	2.900	2.722	205,380,934
2022-12-07	2.890	2.900	2.880	2.880	2.703	295,295,652
2022-12-06	2.890	2.900	2.870	2.890	2.713	323,856,436
2022-12-05	2.870	2.890	2.850	2.890	2.713	411,425,796
2022-12-02	2.860	2.870	2.850	2.860	2.684	239,654,463
2022-12-01	2.890	2.890	2.860	2.860	2.684	294,680,890
2022-11-30	2.870	2.890	2.870	2.880	2.703	349,978,360
2022-11-29	2.860	2.890	2.850	2.880	2.703	499,383,372
2022-11-28	2.860	2.860	2.830	2.860	2.684	346,515,544
2022-11-25	2.840	2.880	2.830	2.870	2.694	509,765,415
2022-11-24	2.850	2.860	2.830	2.830	2.656	165,855,218
2022-11-23	2.830	2.850	2.820	2.840	2.666	345,723,467
2022-11-22	2.790	2.830	2.790	2.810	2.638	325,820,338
2022-11-21	2.790	2.800	2.780	2.790	2.619	192,328,742
2022-11-18	2.800	2.810	2.790	2.790	2.619	271,923,903
2022-11-17	2.790	2.800	2.780	2.790	2.619	196,005,171
2022-11-16	2.800	2.810	2.790	2.790	2.619	180,113,318
2022-11-15	2.810	2.810	2.790	2.800	2.628	186,899,992
2022-11-14	2.790	2.820	2.790	2.800	2.628	330,314,584
2022-11-11	2.770	2.790	2.760	2.790	2.619	408,408,303
2022-11-10	2.740	2.770	2.730	2.760	2.591	334,545,512
2022-11-09	2.730	2.750	2.730	2.750	2.581	160,843,824
2022-11-08	2.750	2.750	2.730	2.730	2.562	271,550,563
2022-11-07	2.740	2.750	2.740	2.750	2.581	286,722,263
2022-11-04	2.730	2.760	2.720	2.750	2.581	402,034,948
2022-11-03	2.720	2.730	2.710	2.720	2.553	187,457,306
2022-11-02	2.720	2.730	2.700	2.720	2.553	536,492,219

← NewerPage 16 of 21 · 1,216 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.