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
2022-10-31	2.790	2.800	2.760	2.760	2.591	423,520,849
2022-10-28	2.800	2.810	2.790	2.800	2.628	306,746,672
2022-10-27	2.830	2.830	2.780	2.800	2.628	581,566,465
2022-10-26	2.860	2.860	2.820	2.830	2.656	535,902,607
2022-10-25	2.850	2.860	2.840	2.850	2.675	320,270,082
2022-10-24	2.860	2.870	2.850	2.850	2.675	442,983,981
2022-10-21	2.850	2.870	2.840	2.860	2.684	333,806,176
2022-10-20	2.840	2.850	2.840	2.850	2.675	218,325,380
2022-10-19	2.840	2.850	2.840	2.840	2.666	176,381,773
2022-10-18	2.850	2.860	2.840	2.850	2.675	212,057,088
2022-10-17	2.850	2.860	2.840	2.850	2.675	175,809,703
2022-10-14	2.860	2.870	2.840	2.850	2.675	442,767,746
2022-10-13	2.860	2.870	2.850	2.860	2.684	219,388,382
2022-10-12	2.870	2.880	2.850	2.860	2.684	298,419,758
2022-10-11	2.870	2.890	2.850	2.870	2.694	393,074,736
2022-10-10	2.850	2.880	2.850	2.870	2.694	620,957,911
2022-09-30	2.830	2.860	2.830	2.860	2.684	260,210,009
2022-09-29	2.860	2.860	2.820	2.820	2.647	251,312,431
2022-09-28	2.830	2.860	2.830	2.850	2.675	251,207,652
2022-09-27	2.850	2.860	2.830	2.830	2.656	239,162,491
2022-09-26	2.880	2.890	2.850	2.850	2.675	366,754,675
2022-09-23	2.860	2.890	2.860	2.880	2.703	419,116,350
2022-09-22	2.860	2.870	2.850	2.860	2.684	196,000,075
2022-09-21	2.850	2.870	2.830	2.860	2.684	253,244,180
2022-09-20	2.870	2.880	2.840	2.840	2.666	269,382,560
2022-09-19	2.850	2.870	2.850	2.870	2.694	292,135,824
2022-09-16	2.870	2.880	2.850	2.850	2.675	419,139,016
2022-09-15	2.860	2.870	2.850	2.870	2.694	397,121,729
2022-09-14	2.840	2.860	2.840	2.850	2.675	295,085,924
2022-09-13	2.850	2.860	2.840	2.850	2.675	314,404,432
2022-09-09	2.840	2.850	2.830	2.840	2.666	308,136,293
2022-09-08	2.830	2.840	2.830	2.830	2.656	166,476,486
2022-09-07	2.850	2.850	2.820	2.830	2.656	203,958,577
2022-09-06	2.840	2.850	2.830	2.840	2.666	168,132,505
2022-09-05	2.830	2.840	2.820	2.840	2.666	153,969,150
2022-09-02	2.840	2.850	2.830	2.830	2.656	190,654,783
2022-09-01	2.840	2.850	2.830	2.830	2.656	150,496,236
2022-08-31	2.830	2.850	2.820	2.850	2.675	434,219,545
2022-08-30	2.820	2.830	2.820	2.820	2.647	152,284,514
2022-08-29	2.820	2.830	2.810	2.820	2.647	182,687,130
2022-08-26	2.830	2.830	2.820	2.820	2.647	126,774,909
2022-08-25	2.820	2.830	2.810	2.830	2.656	172,536,939
2022-08-24	2.820	2.830	2.810	2.820	2.647	181,391,119
2022-08-23	2.830	2.830	2.820	2.820	2.647	122,992,256
2022-08-22	2.820	2.830	2.820	2.820	2.647	140,175,002
2022-08-19	2.810	2.830	2.810	2.830	2.656	133,513,856
2022-08-18	2.830	2.840	2.810	2.820	2.647	155,213,571
2022-08-17	2.830	2.840	2.810	2.830	2.656	255,128,952
2022-08-16	2.830	2.840	2.820	2.820	2.647	117,202,888
2022-08-15	2.830	2.840	2.820	2.830	2.656	175,760,280
2022-08-12	2.840	2.850	2.810	2.830	2.656	270,504,182
2022-08-11	2.840	2.860	2.830	2.850	2.675	202,809,796
2022-08-10	2.840	2.840	2.820	2.840	2.666	117,808,216
2022-08-09	2.850	2.850	2.830	2.840	2.666	150,098,748
2022-08-08	2.850	2.860	2.830	2.840	2.666	244,449,546
2022-08-05	2.860	2.860	2.840	2.860	2.684	191,457,657
2022-08-04	2.810	2.860	2.800	2.860	2.684	411,016,647
2022-08-03	2.820	2.830	2.800	2.800	2.628	215,980,460
2022-08-02	2.830	2.840	2.800	2.810	2.638	297,661,384
2022-08-01	2.840	2.850	2.830	2.840	2.666	204,907,346

← NewerPage 17 of 21 · 1,212 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.