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
2022-05-05	3.070	3.090	3.050	3.080	2.688	376,936,200
2022-04-29	3.060	3.080	3.040	3.060	2.671	399,406,129
2022-04-28	3.020	3.060	3.020	3.060	2.671	453,661,053
2022-04-27	3.070	3.070	3.010	3.030	2.645	462,516,555
2022-04-26	3.060	3.090	3.050	3.070	2.680	462,329,568
2022-04-25	3.080	3.100	3.060	3.060	2.671	528,144,423
2022-04-22	3.070	3.100	3.070	3.090	2.697	332,052,994
2022-04-21	3.060	3.090	3.060	3.070	2.680	415,564,827
2022-04-20	3.050	3.080	3.050	3.060	2.671	300,254,664
2022-04-19	3.040	3.060	3.030	3.060	2.671	248,261,290
2022-04-18	3.060	3.070	3.040	3.040	2.653	274,075,853
2022-04-15	3.070	3.080	3.060	3.070	2.680	349,508,652
2022-04-14	3.090	3.100	3.070	3.070	2.680	330,050,226
2022-04-13	3.080	3.090	3.060	3.070	2.680	346,660,989
2022-04-12	3.070	3.090	3.060	3.080	2.688	401,061,660
2022-04-11	3.100	3.100	3.070	3.070	2.680	348,035,779
2022-04-08	3.090	3.100	3.070	3.100	2.706	287,115,350
2022-04-07	3.100	3.110	3.070	3.090	2.697	379,481,184
2022-04-06	3.070	3.110	3.070	3.100	2.706	473,153,317
2022-04-01	3.070	3.090	3.060	3.080	2.688	326,442,141
2022-03-31	3.050	3.090	3.040	3.080	2.688	537,523,806
2022-03-30	3.040	3.050	3.020	3.050	2.662	393,457,892
2022-03-29	3.010	3.030	3.000	3.030	2.645	212,065,525
2022-03-28	2.980	3.020	2.960	3.020	2.636	358,056,734
2022-03-25	2.990	3.000	2.980	2.980	2.601	202,145,451
2022-03-24	2.980	3.000	2.970	2.990	2.610	194,144,215
2022-03-23	2.990	3.000	2.970	2.990	2.610	232,445,190
2022-03-22	2.950	2.990	2.940	2.990	2.610	391,138,100
2022-03-21	2.960	2.970	2.940	2.940	2.566	211,464,898
2022-03-18	2.930	2.970	2.920	2.960	2.584	412,635,930
2022-03-17	2.950	2.950	2.920	2.930	2.557	407,034,154
2022-03-16	2.930	2.950	2.900	2.940	2.566	419,432,863
2022-03-15	2.970	2.970	2.920	2.930	2.557	476,669,895
2022-03-14	2.960	3.000	2.950	2.970	2.592	399,317,547
2022-03-11	2.940	2.980	2.930	2.970	2.592	372,625,107
2022-03-10	2.960	2.970	2.940	2.940	2.566	222,231,860
2022-03-09	2.970	2.980	2.930	2.940	2.566	436,928,509
2022-03-08	2.970	2.980	2.960	2.970	2.592	337,625,505
2022-03-07	2.990	3.000	2.970	2.970	2.592	325,604,013
2022-03-04	3.020	3.020	2.990	3.000	2.619	251,834,004
2022-03-03	3.000	3.020	2.990	3.010	2.627	223,999,685
2022-03-02	2.990	3.000	2.980	3.000	2.619	190,007,191
2022-03-01	2.970	3.000	2.970	3.000	2.619	211,719,687
2022-02-28	2.960	2.980	2.960	2.980	2.601	250,824,665
2022-02-25	2.980	2.990	2.960	2.970	2.592	315,008,207
2022-02-24	3.000	3.010	2.970	2.970	2.592	339,357,797
2022-02-23	3.020	3.020	3.000	3.010	2.627	242,722,355
2022-02-22	3.030	3.030	3.010	3.010	2.627	196,674,954
2022-02-21	3.050	3.050	3.030	3.030	2.645	185,332,109
2022-02-18	3.030	3.050	3.030	3.050	2.662	187,930,048
2022-02-17	3.040	3.060	3.030	3.040	2.653	267,894,278
2022-02-16	3.030	3.050	3.030	3.040	2.653	184,504,168
2022-02-15	3.040	3.050	3.020	3.020	2.636	312,390,766
2022-02-14	3.080	3.080	3.030	3.040	2.653	339,775,500
2022-02-11	3.070	3.090	3.060	3.080	2.688	338,708,795
2022-02-10	3.050	3.080	3.040	3.080	2.688	332,191,333
2022-02-09	3.060	3.080	3.040	3.050	2.662	415,602,903
2022-02-08	3.000	3.080	3.000	3.060	2.671	573,849,689
2022-02-07	2.980	3.010	2.970	3.000	2.619	350,365,400
2022-01-28	2.950	2.980	2.950	2.960	2.584	366,889,077

← NewerPage 19 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.