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
2022-01-27	2.950	2.970	2.940	2.950	2.575	311,217,350
2022-01-26	2.950	2.970	2.950	2.960	2.584	231,947,200
2022-01-25	2.980	2.990	2.950	2.950	2.575	274,827,986
2022-01-24	2.990	3.000	2.970	2.990	2.610	287,347,150
2022-01-21	3.000	3.010	2.980	3.000	2.619	228,763,781
2022-01-20	2.990	3.010	2.980	3.000	2.619	361,103,013
2022-01-19	2.980	2.990	2.970	2.980	2.601	215,592,347
2022-01-18	2.960	2.990	2.950	2.990	2.610	297,302,007
2022-01-17	2.970	2.980	2.950	2.950	2.575	201,754,618
2022-01-14	3.010	3.010	2.960	2.970	2.592	313,231,500
2022-01-13	2.980	3.010	2.980	3.010	2.627	336,983,734
2022-01-12	3.000	3.010	2.970	2.980	2.601	253,262,375
2022-01-11	2.990	3.010	2.980	3.000	2.619	242,776,320
2022-01-10	2.990	3.010	2.980	2.990	2.610	313,520,683
2022-01-07	2.960	3.000	2.960	2.990	2.610	419,049,015
2022-01-06	2.960	2.970	2.960	2.960	2.584	221,426,817
2022-01-05	2.940	2.970	2.940	2.970	2.592	472,465,072
2022-01-04	2.940	2.950	2.930	2.940	2.566	231,024,414
2021-12-31	2.940	2.940	2.930	2.940	2.566	107,307,436
2021-12-30	2.940	2.940	2.930	2.940	2.566	183,023,418
2021-12-29	2.940	2.950	2.930	2.940	2.566	161,999,103
2021-12-28	2.940	2.960	2.930	2.950	2.575	294,658,456
2021-12-27	2.940	2.940	2.930	2.940	2.566	131,071,501
2021-12-24	2.940	2.950	2.930	2.940	2.566	133,179,200
2021-12-23	2.940	2.950	2.930	2.940	2.566	164,013,232
2021-12-22	2.950	2.960	2.940	2.940	2.566	235,006,861
2021-12-21	2.940	2.950	2.930	2.940	2.566	276,515,519
2021-12-20	2.940	2.940	2.930	2.940	2.566	175,776,174
2021-12-17	2.940	2.940	2.930	2.930	2.557	210,258,146
2021-12-16	2.930	2.940	2.920	2.940	2.566	252,412,362
2021-12-15	2.920	2.940	2.920	2.930	2.557	240,547,258
2021-12-14	2.930	2.940	2.920	2.930	2.557	242,429,570
2021-12-13	2.940	2.950	2.930	2.930	2.557	257,586,782
2021-12-10	2.940	2.950	2.940	2.940	2.566	342,293,485
2021-12-09	2.940	2.950	2.930	2.950	2.575	328,748,346
2021-12-08	2.950	2.950	2.930	2.930	2.557	256,122,314
2021-12-07	2.940	2.950	2.930	2.940	2.566	302,280,664
2021-12-06	2.930	2.940	2.920	2.930	2.557	216,585,245
2021-12-03	2.920	2.930	2.920	2.930	2.557	157,691,575
2021-12-02	2.930	2.930	2.920	2.930	2.557	180,201,694
2021-12-01	2.910	2.930	2.910	2.930	2.557	181,093,243
2021-11-30	2.920	2.920	2.910	2.910	2.540	196,939,872
2021-11-29	2.910	2.920	2.910	2.920	2.549	242,686,842
2021-11-26	2.930	2.930	2.910	2.920	2.549	204,104,801
2021-11-25	2.930	2.940	2.920	2.920	2.549	147,321,479
2021-11-24	2.930	2.940	2.930	2.940	2.566	127,755,183
2021-11-23	2.940	2.940	2.930	2.940	2.566	145,440,185
2021-11-22	2.940	2.950	2.930	2.940	2.566	184,232,654
2021-11-19	2.930	2.950	2.930	2.950	2.575	231,489,241
2021-11-18	2.930	2.940	2.920	2.930	2.557	144,809,838
2021-11-17	2.930	2.940	2.920	2.930	2.557	177,832,960
2021-11-16	2.930	2.940	2.920	2.930	2.557	144,486,097
2021-11-15	2.930	2.940	2.920	2.930	2.557	142,080,997
2021-11-12	2.930	2.940	2.920	2.930	2.557	150,743,726
2021-11-11	2.910	2.940	2.910	2.940	2.566	228,879,063
2021-11-10	2.920	2.930	2.910	2.910	2.540	184,956,370
2021-11-09	2.930	2.930	2.920	2.920	2.549	122,066,587
2021-11-08	2.920	2.930	2.920	2.920	2.549	133,476,075
2021-11-05	2.920	2.930	2.920	2.920	2.549	140,045,753
2021-11-04	2.930	2.940	2.920	2.920	2.549	175,747,451

← NewerPage 20 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.