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
2026-04-17	7.000	7.120	6.980	7.060	7.060	355,827,935
2026-04-16	6.930	7.100	6.910	7.000	7.000	443,672,818
2026-04-15	6.740	6.970	6.730	6.950	6.950	529,255,330
2026-04-14	6.600	6.790	6.600	6.760	6.760	362,773,440
2026-04-13	6.600	6.670	6.550	6.640	6.640	283,075,185
2026-04-10	6.570	6.590	6.530	6.590	6.590	220,781,140
2026-04-09	6.630	6.670	6.560	6.600	6.600	247,977,896
2026-04-08	6.620	6.650	6.530	6.630	6.630	370,881,041
2026-04-07	6.830	6.850	6.660	6.690	6.690	304,110,486
2026-04-03	6.930	6.930	6.780	6.840	6.840	365,328,653
2026-04-02	6.720	6.930	6.700	6.920	6.920	562,631,309
2026-04-01	6.690	6.780	6.660	6.690	6.690	331,688,263
2026-03-31	6.510	6.750	6.510	6.700	6.700	583,642,537
2026-03-30	6.450	6.510	6.420	6.490	6.490	197,547,262
2026-03-27	6.490	6.510	6.450	6.480	6.480	206,181,879
2026-03-26	6.530	6.590	6.510	6.510	6.510	224,826,856
2026-03-25	6.500	6.550	6.400	6.550	6.550	338,161,973
2026-03-24	6.470	6.550	6.430	6.500	6.500	273,559,266
2026-03-23	6.740	6.750	6.420	6.470	6.470	548,757,558
2026-03-20	6.800	6.860	6.740	6.760	6.760	368,929,128
2026-03-19	6.720	6.840	6.710	6.830	6.830	484,644,350
2026-03-18	6.770	6.880	6.700	6.740	6.740	536,104,118
2026-03-17	6.640	6.780	6.630	6.760	6.760	415,376,330
2026-03-16	6.600	6.670	6.580	6.650	6.650	241,626,255
2026-03-13	6.640	6.690	6.580	6.620	6.620	284,611,417
2026-03-12	6.630	6.660	6.580	6.640	6.640	210,855,333
2026-03-11	6.560	6.640	6.540	6.630	6.630	250,213,317
2026-03-10	6.600	6.620	6.530	6.580	6.580	326,239,443
2026-03-09	6.680	6.820	6.640	6.660	6.660	411,341,870
2026-03-06	6.720	6.830	6.680	6.700	6.700	312,048,125
2026-03-05	6.560	6.750	6.550	6.740	6.740	439,542,813
2026-03-04	6.720	6.730	6.530	6.680	6.680	588,819,034
2026-03-03	6.460	6.740	6.420	6.730	6.730	848,419,446
2026-03-02	6.390	6.540	6.330	6.480	6.480	423,298,349
2026-02-27	6.420	6.440	6.380	6.400	6.400	212,974,270
2026-02-26	6.500	6.530	6.400	6.420	6.420	288,104,553
2026-02-25	6.490	6.530	6.470	6.510	6.510	242,251,386
2026-02-24	6.520	6.540	6.450	6.480	6.480	228,812,326
2026-02-13	6.630	6.660	6.510	6.510	6.510	332,351,405
2026-02-12	6.790	6.790	6.610	6.610	6.610	444,916,079
2026-02-11	6.730	6.810	6.670	6.790	6.790	307,749,100
2026-02-10	6.710	6.810	6.690	6.730	6.730	358,041,118
2026-02-09	6.630	6.710	6.600	6.710	6.710	293,167,513
2026-02-06	6.700	6.750	6.620	6.670	6.670	336,079,896
2026-02-05	6.670	6.720	6.650	6.700	6.700	334,127,511
2026-02-04	6.640	6.720	6.620	6.670	6.670	306,558,928
2026-02-03	6.750	6.760	6.640	6.660	6.660	447,228,401
2026-02-02	6.730	6.860	6.730	6.780	6.780	491,724,254
2026-01-30	6.780	6.870	6.710	6.720	6.720	411,169,061
2026-01-29	6.760	6.820	6.670	6.780	6.780	529,744,140
2026-01-28	6.850	6.910	6.750	6.800	6.800	524,590,550
2026-01-27	6.880	7.090	6.830	6.890	6.890	685,079,166
2026-01-26	6.750	6.910	6.720	6.840	6.840	633,430,452
2026-01-23	6.800	6.860	6.730	6.750	6.750	395,974,110
2026-01-22	6.900	6.930	6.790	6.810	6.810	476,506,613
2026-01-21	7.180	7.220	6.930	6.960	6.960	553,761,621
2026-01-20	7.090	7.190	7.060	7.170	7.170	378,482,159
2026-01-19	7.170	7.230	7.090	7.100	7.100	319,990,158
2026-01-16	7.330	7.360	7.200	7.210	7.210	372,323,797
2026-01-15	7.440	7.450	7.330	7.330	7.330	363,799,500

← NewerPage 3 of 21 · 1,214 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.