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
2026-07-16	6.370	6.410	6.210	6.300	6.300	372,331,825
2026-07-15	6.290	6.390	6.270	6.370	6.370	354,249,603
2026-07-14	6.340	6.410	6.260	6.370	6.370	409,069,449
2026-07-13	6.220	6.380	6.200	6.370	6.370	488,012,069
2026-07-10	6.080	6.230	6.070	6.230	6.230	409,298,160
2026-07-09	6.110	6.170	6.060	6.110	6.110	339,660,175
2026-07-08	6.030	6.180	5.970	6.160	6.160	441,599,499
2026-07-07	5.940	6.070	5.910	6.050	6.050	381,615,488
2026-07-06	5.860	5.980	5.790	5.970	5.970	372,053,038
2026-07-03	5.950	5.970	5.860	5.900	5.900	367,521,728
2026-07-02	6.060	6.120	5.930	5.980	5.980	476,109,032
2026-07-01	6.060	6.080	6.000	6.050	6.050	314,441,045
2026-06-30	6.200	6.240	6.050	6.070	6.070	332,025,223
2026-06-29	6.160	6.300	6.000	6.240	6.240	403,445,154
2026-06-26	6.250	6.310	6.180	6.190	6.190	342,325,449
2026-06-25	6.280	6.360	6.220	6.250	6.250	362,227,619
2026-06-24	6.570	6.640	6.330	6.340	6.340	477,410,190
2026-06-23	6.390	6.600	6.380	6.570	6.570	464,670,522
2026-06-22	6.330	6.430	6.290	6.400	6.400	348,749,066
2026-06-18	6.550	6.560	6.360	6.370	6.370	339,100,349
2026-06-17	6.630	6.680	6.500	6.530	6.530	266,553,085
2026-06-16	6.650	6.700	6.590	6.610	6.610	273,029,291
2026-06-15	6.750	6.850	6.650	6.680	6.680	421,007,726
2026-06-12	6.600	6.810	6.530	6.800	6.800	460,068,741
2026-06-11	6.740	6.750	6.630	6.680	6.680	321,888,892
2026-06-10	6.630	6.760	6.600	6.710	6.710	420,833,044
2026-06-09	6.500	6.710	6.480	6.600	6.600	479,685,622
2026-06-08	6.400	6.590	6.370	6.570	6.570	541,454,513
2026-06-05	6.310	6.400	6.310	6.360	6.360	258,188,753
2026-06-04	6.370	6.410	6.280	6.300	6.300	201,933,169
2026-06-03	6.430	6.430	6.330	6.360	6.360	277,403,238
2026-06-02	6.500	6.560	6.430	6.450	6.450	321,904,123
2026-06-01	6.320	6.490	6.290	6.490	6.490	381,634,510
2026-05-29	6.180	6.350	6.140	6.320	6.320	329,105,462
2026-05-28	6.280	6.310	6.190	6.210	6.210	279,293,874
2026-05-27	6.410	6.420	6.280	6.310	6.310	355,606,040
2026-05-26	6.440	6.490	6.420	6.420	6.420	238,594,876
2026-05-25	6.430	6.490	6.420	6.440	6.440	173,320,631
2026-05-22	6.480	6.520	6.420	6.460	6.460	248,319,205
2026-05-21	6.450	6.550	6.370	6.510	6.510	321,246,026
2026-05-20	6.630	6.630	6.460	6.460	6.460	363,478,565
2026-05-19	6.610	6.690	6.610	6.620	6.620	247,613,298
2026-05-18	6.650	6.680	6.580	6.600	6.600	308,304,843
2026-05-15	6.740	6.780	6.650	6.670	6.670	382,852,918
2026-05-14	6.650	6.830	6.620	6.760	6.760	461,830,955
2026-05-13	6.670	6.710	6.650	6.660	6.660	275,408,720
2026-05-12	6.800	6.850	6.770	6.780	6.650	279,746,189
2026-05-11	6.860	6.870	6.750	6.810	6.679	418,017,112
2026-05-08	6.890	7.000	6.840	6.900	6.768	276,948,117
2026-05-07	6.830	6.920	6.830	6.870	6.738	238,930,180
2026-05-06	6.910	6.910	6.780	6.860	6.729	375,837,419
2026-04-30	6.920	7.000	6.860	6.920	6.920	360,743,784
2026-04-29	6.970	7.000	6.850	6.940	6.940	318,561,181
2026-04-28	6.900	6.990	6.870	6.980	6.980	260,971,850
2026-04-27	7.020	7.070	6.900	6.920	6.920	242,216,623
2026-04-24	7.030	7.060	6.980	7.040	7.040	196,100,425
2026-04-23	7.070	7.110	7.020	7.030	7.030	249,693,735
2026-04-22	7.180	7.180	7.020	7.070	7.070	273,714,600
2026-04-21	7.200	7.290	7.150	7.180	7.180	254,418,145
2026-04-20	7.050	7.220	7.040	7.190	7.190	320,158,023

← NewerPage 2 of 2 · 120 trading days

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.