Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 2.860 | 2.860 | 2.830 | 2.850 | 2.675 | 230,825,942 |
| 2022-07-28 | 2.840 | 2.860 | 2.830 | 2.850 | 2.675 | 237,532,044 |
| 2022-07-27 | 2.870 | 2.870 | 2.840 | 2.840 | 2.666 | 192,560,416 |
| 2022-07-26 | 2.860 | 2.880 | 2.860 | 2.860 | 2.684 | 252,623,806 |
| 2022-07-25 | 2.850 | 2.860 | 2.840 | 2.860 | 2.684 | 167,733,964 |
| 2022-07-22 | 2.830 | 2.860 | 2.820 | 2.850 | 2.675 | 302,244,988 |
| 2022-07-21 | 2.860 | 2.860 | 2.820 | 2.820 | 2.647 | 273,296,120 |
| 2022-07-20 | 2.850 | 2.860 | 2.840 | 2.850 | 2.675 | 266,088,035 |
| 2022-07-19 | 2.800 | 2.840 | 2.790 | 2.840 | 2.666 | 362,597,698 |
| 2022-07-18 | 2.770 | 2.800 | 2.760 | 2.800 | 2.628 | 287,459,943 |
| 2022-07-15 | 2.780 | 2.790 | 2.760 | 2.760 | 2.591 | 572,563,337 |
| 2022-07-14 | 3.010 | 3.010 | 2.940 | 2.950 | 2.575 | 870,201,818 |
| 2022-07-13 | 3.040 | 3.050 | 3.010 | 3.010 | 2.627 | 630,665,655 |
| 2022-07-12 | 3.040 | 3.060 | 3.040 | 3.040 | 2.653 | 536,453,445 |
| 2022-07-11 | 3.030 | 3.050 | 3.030 | 3.040 | 2.653 | 505,724,381 |
| 2022-07-08 | 3.030 | 3.040 | 3.020 | 3.030 | 2.645 | 301,241,900 |
| 2022-07-07 | 3.020 | 3.030 | 3.010 | 3.020 | 2.636 | 257,336,251 |
| 2022-07-06 | 3.030 | 3.030 | 3.010 | 3.020 | 2.636 | 447,248,700 |
| 2022-07-05 | 3.020 | 3.030 | 3.010 | 3.030 | 2.645 | 259,947,901 |
| 2022-07-04 | 3.010 | 3.020 | 3.010 | 3.020 | 2.636 | 274,738,402 |
| 2022-07-01 | 3.020 | 3.020 | 3.010 | 3.010 | 2.627 | 208,297,761 |
| 2022-06-30 | 3.020 | 3.030 | 3.010 | 3.020 | 2.636 | 334,237,332 |
| 2022-06-29 | 3.020 | 3.030 | 3.010 | 3.020 | 2.636 | 361,608,457 |
| 2022-06-28 | 3.010 | 3.020 | 3.000 | 3.010 | 2.627 | 275,002,862 |
| 2022-06-27 | 3.010 | 3.020 | 3.000 | 3.010 | 2.627 | 471,793,516 |
| 2022-06-24 | 3.030 | 3.030 | 3.010 | 3.010 | 2.627 | 343,710,070 |
| 2022-06-23 | 3.020 | 3.030 | 3.010 | 3.020 | 2.636 | 341,626,440 |
| 2022-06-22 | 3.020 | 3.030 | 3.010 | 3.010 | 2.627 | 314,131,339 |
| 2022-06-21 | 3.000 | 3.020 | 2.990 | 3.010 | 2.627 | 343,795,371 |
| 2022-06-20 | 3.010 | 3.020 | 3.000 | 3.000 | 2.619 | 284,048,633 |
| 2022-06-17 | 3.000 | 3.020 | 3.000 | 3.010 | 2.627 | 304,867,389 |
| 2022-06-16 | 3.040 | 3.040 | 3.000 | 3.000 | 2.619 | 373,659,181 |
| 2022-06-15 | 3.020 | 3.050 | 3.010 | 3.030 | 2.645 | 526,833,668 |
| 2022-06-14 | 2.990 | 3.020 | 2.990 | 3.020 | 2.636 | 368,205,980 |
| 2022-06-13 | 3.010 | 3.020 | 2.990 | 3.000 | 2.619 | 344,440,962 |
| 2022-06-10 | 3.000 | 3.030 | 2.990 | 3.020 | 2.636 | 574,591,777 |
| 2022-06-09 | 2.990 | 3.000 | 2.980 | 3.000 | 2.619 | 306,906,421 |
| 2022-06-08 | 3.000 | 3.000 | 2.980 | 2.990 | 2.610 | 334,912,194 |
| 2022-06-07 | 3.000 | 3.000 | 2.990 | 2.990 | 2.610 | 287,600,299 |
| 2022-06-06 | 3.010 | 3.020 | 2.990 | 2.990 | 2.610 | 485,609,968 |
| 2022-06-02 | 3.010 | 3.020 | 3.010 | 3.010 | 2.627 | 248,773,937 |
| 2022-06-01 | 3.030 | 3.030 | 3.010 | 3.010 | 2.627 | 255,056,486 |
| 2022-05-31 | 3.020 | 3.030 | 3.010 | 3.030 | 2.645 | 374,277,205 |
| 2022-05-30 | 3.040 | 3.040 | 3.020 | 3.020 | 2.636 | 360,547,459 |
| 2022-05-27 | 3.040 | 3.040 | 3.030 | 3.040 | 2.653 | 223,678,800 |
| 2022-05-26 | 3.030 | 3.040 | 3.020 | 3.040 | 2.653 | 299,335,190 |
| 2022-05-25 | 3.020 | 3.030 | 3.020 | 3.030 | 2.645 | 254,075,172 |
| 2022-05-24 | 3.010 | 3.030 | 3.010 | 3.030 | 2.645 | 396,047,839 |
| 2022-05-23 | 3.020 | 3.030 | 3.010 | 3.010 | 2.627 | 272,528,407 |
| 2022-05-20 | 3.020 | 3.030 | 3.010 | 3.020 | 2.636 | 362,682,300 |
| 2022-05-19 | 3.010 | 3.020 | 3.000 | 3.020 | 2.636 | 284,091,400 |
| 2022-05-18 | 3.020 | 3.030 | 3.010 | 3.020 | 2.636 | 196,547,407 |
| 2022-05-17 | 3.040 | 3.050 | 3.010 | 3.020 | 2.636 | 459,353,260 |
| 2022-05-16 | 3.050 | 3.050 | 3.030 | 3.040 | 2.653 | 310,214,692 |
| 2022-05-13 | 3.040 | 3.050 | 3.030 | 3.050 | 2.662 | 202,560,612 |
| 2022-05-12 | 3.050 | 3.050 | 3.030 | 3.030 | 2.645 | 228,867,769 |
| 2022-05-11 | 3.090 | 3.090 | 3.040 | 3.050 | 2.662 | 431,728,741 |
| 2022-05-10 | 3.060 | 3.100 | 3.060 | 3.090 | 2.697 | 389,746,195 |
| 2022-05-09 | 3.050 | 3.070 | 3.050 | 3.070 | 2.680 | 218,089,813 |
| 2022-05-06 | 3.070 | 3.070 | 3.050 | 3.050 | 2.662 | 239,738,115 |
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.