Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 7.580 | 7.590 | 7.450 | 7.480 | 7.480 | 389,549,191 |
| 2026-01-13 | 7.500 | 7.700 | 7.500 | 7.610 | 7.610 | 488,319,584 |
| 2026-01-12 | 7.380 | 7.530 | 7.330 | 7.520 | 7.520 | 343,998,148 |
| 2026-01-09 | 7.420 | 7.450 | 7.380 | 7.410 | 7.410 | 223,087,394 |
| 2026-01-08 | 7.470 | 7.480 | 7.360 | 7.440 | 7.440 | 282,723,810 |
| 2026-01-07 | 7.540 | 7.540 | 7.460 | 7.490 | 7.490 | 234,923,430 |
| 2026-01-06 | 7.570 | 7.580 | 7.500 | 7.560 | 7.560 | 234,385,442 |
| 2026-01-05 | 7.650 | 7.680 | 7.540 | 7.570 | 7.570 | 318,401,559 |
| 2025-12-31 | 7.600 | 7.700 | 7.570 | 7.680 | 7.680 | 286,895,070 |
| 2025-12-30 | 7.630 | 7.650 | 7.530 | 7.610 | 7.610 | 225,916,301 |
| 2025-12-29 | 7.490 | 7.640 | 7.470 | 7.640 | 7.640 | 286,453,032 |
| 2025-12-26 | 7.550 | 7.600 | 7.500 | 7.510 | 7.510 | 189,086,683 |
| 2025-12-25 | 7.630 | 7.670 | 7.560 | 7.580 | 7.580 | 177,737,619 |
| 2025-12-24 | 7.670 | 7.690 | 7.600 | 7.640 | 7.640 | 203,049,941 |
| 2025-12-23 | 7.580 | 7.670 | 7.570 | 7.660 | 7.660 | 231,702,374 |
| 2025-12-22 | 7.510 | 7.620 | 7.470 | 7.590 | 7.590 | 191,606,269 |
| 2025-12-19 | 7.590 | 7.600 | 7.510 | 7.550 | 7.550 | 222,358,699 |
| 2025-12-18 | 7.460 | 7.610 | 7.420 | 7.600 | 7.600 | 272,848,759 |
| 2025-12-17 | 7.350 | 7.520 | 7.320 | 7.450 | 7.450 | 285,450,114 |
| 2025-12-16 | 7.450 | 7.470 | 7.360 | 7.370 | 7.370 | 285,011,753 |
| 2025-12-15 | 7.580 | 7.590 | 7.470 | 7.490 | 7.490 | 280,339,223 |
| 2025-12-12 | 7.870 | 7.870 | 7.660 | 7.720 | 7.720 | 577,880,373 |
| 2025-12-11 | 7.840 | 7.930 | 7.750 | 7.930 | 7.930 | 278,861,109 |
| 2025-12-10 | 8.050 | 8.090 | 7.810 | 7.820 | 7.820 | 350,427,125 |
| 2025-12-09 | 7.860 | 8.060 | 7.840 | 8.040 | 8.040 | 331,045,043 |
| 2025-12-08 | 7.820 | 7.860 | 7.750 | 7.840 | 7.840 | 188,338,190 |
| 2025-12-05 | 7.890 | 7.930 | 7.810 | 7.820 | 7.820 | 214,508,497 |
| 2025-12-04 | 7.960 | 7.990 | 7.870 | 7.900 | 7.900 | 213,368,513 |
| 2025-12-03 | 8.000 | 8.080 | 7.960 | 7.980 | 7.980 | 203,761,790 |
| 2025-12-02 | 7.970 | 8.030 | 7.920 | 8.020 | 8.020 | 226,671,918 |
| 2025-12-01 | 8.010 | 8.020 | 7.950 | 7.990 | 7.990 | 244,576,250 |
| 2025-11-28 | 8.080 | 8.130 | 8.020 | 8.040 | 8.040 | 247,427,098 |
| 2025-11-27 | 7.950 | 8.120 | 7.860 | 8.100 | 8.100 | 333,658,851 |
| 2025-11-26 | 8.070 | 8.120 | 7.910 | 7.940 | 7.940 | 310,154,900 |
| 2025-11-25 | 7.990 | 8.070 | 7.950 | 8.070 | 8.070 | 231,308,435 |
| 2025-11-24 | 8.040 | 8.090 | 7.940 | 8.020 | 8.020 | 296,834,384 |
| 2025-11-21 | 8.150 | 8.220 | 8.030 | 8.050 | 8.050 | 333,446,276 |
| 2025-11-20 | 8.190 | 8.280 | 8.100 | 8.160 | 8.160 | 308,917,066 |
| 2025-11-19 | 8.200 | 8.290 | 8.180 | 8.220 | 8.220 | 231,527,161 |
| 2025-11-18 | 8.280 | 8.300 | 8.140 | 8.190 | 8.190 | 280,929,512 |
| 2025-11-17 | 8.450 | 8.500 | 8.300 | 8.320 | 8.320 | 320,831,553 |
| 2025-11-14 | 8.560 | 8.680 | 8.470 | 8.500 | 8.500 | 355,089,639 |
| 2025-11-13 | 8.560 | 8.610 | 8.420 | 8.560 | 8.560 | 356,221,882 |
| 2025-11-12 | 8.320 | 8.650 | 8.320 | 8.590 | 8.590 | 512,586,238 |
| 2025-11-11 | 8.120 | 8.300 | 8.110 | 8.300 | 8.300 | 340,653,165 |
| 2025-11-10 | 8.060 | 8.130 | 8.000 | 8.120 | 8.120 | 209,000,578 |
| 2025-11-07 | 8.180 | 8.280 | 8.080 | 8.080 | 8.080 | 294,205,277 |
| 2025-11-06 | 8.130 | 8.180 | 8.060 | 8.160 | 8.160 | 260,082,040 |
| 2025-11-05 | 8.180 | 8.230 | 8.070 | 8.180 | 8.180 | 345,436,362 |
| 2025-11-04 | 8.010 | 8.220 | 8.000 | 8.150 | 8.150 | 374,084,190 |
| 2025-11-03 | 7.940 | 8.060 | 7.880 | 8.010 | 8.010 | 271,839,281 |
| 2025-10-31 | 8.050 | 8.070 | 7.860 | 7.960 | 7.960 | 382,862,670 |
| 2025-10-30 | 8.100 | 8.240 | 8.030 | 8.060 | 8.060 | 370,225,530 |
| 2025-10-29 | 8.300 | 8.300 | 8.110 | 8.150 | 8.150 | 406,451,779 |
| 2025-10-28 | 8.180 | 8.340 | 8.170 | 8.310 | 8.310 | 446,537,481 |
| 2025-10-27 | 7.920 | 8.200 | 7.900 | 8.180 | 8.180 | 522,010,198 |
| 2025-10-24 | 7.850 | 8.070 | 7.850 | 7.990 | 7.990 | 505,912,014 |
| 2025-10-23 | 8.090 | 8.270 | 7.900 | 7.990 | 7.990 | 713,519,968 |
| 2025-10-22 | 7.870 | 8.100 | 7.820 | 8.090 | 8.090 | 494,518,482 |
| 2025-10-21 | 7.750 | 7.890 | 7.680 | 7.880 | 7.880 | 506,067,448 |
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.