Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.540 | 7.760 | 7.420 | 7.750 | 7.750 | 561,704,810 |
| 2025-10-17 | 7.490 | 7.690 | 7.470 | 7.620 | 7.620 | 603,133,088 |
| 2025-10-16 | 7.250 | 7.500 | 7.230 | 7.490 | 7.490 | 532,254,311 |
| 2025-10-15 | 7.110 | 7.300 | 7.080 | 7.270 | 7.270 | 524,169,034 |
| 2025-10-14 | 6.880 | 7.130 | 6.830 | 7.130 | 7.130 | 601,388,760 |
| 2025-10-13 | 6.800 | 6.960 | 6.730 | 6.910 | 6.910 | 572,781,698 |
| 2025-10-10 | 6.700 | 6.830 | 6.680 | 6.830 | 6.830 | 472,481,157 |
| 2025-10-09 | 6.640 | 6.740 | 6.540 | 6.700 | 6.700 | 396,175,668 |
| 2025-09-30 | 6.610 | 6.680 | 6.600 | 6.670 | 6.670 | 308,745,951 |
| 2025-09-29 | 6.590 | 6.690 | 6.520 | 6.620 | 6.620 | 443,382,828 |
| 2025-09-26 | 6.590 | 6.680 | 6.580 | 6.620 | 6.620 | 398,271,364 |
| 2025-09-25 | 6.550 | 6.640 | 6.440 | 6.610 | 6.610 | 466,805,969 |
| 2025-09-24 | 6.620 | 6.700 | 6.530 | 6.570 | 6.570 | 474,622,656 |
| 2025-09-23 | 6.440 | 6.720 | 6.390 | 6.650 | 6.650 | 744,907,881 |
| 2025-09-22 | 6.600 | 6.640 | 6.460 | 6.490 | 6.490 | 500,673,726 |
| 2025-09-19 | 6.720 | 6.750 | 6.630 | 6.650 | 6.650 | 500,934,662 |
| 2025-09-18 | 6.950 | 7.000 | 6.750 | 6.770 | 6.770 | 563,447,268 |
| 2025-09-17 | 7.000 | 7.040 | 6.900 | 6.960 | 6.960 | 430,570,131 |
| 2025-09-16 | 7.130 | 7.170 | 7.030 | 7.040 | 7.040 | 411,999,513 |
| 2025-09-15 | 7.220 | 7.230 | 7.100 | 7.160 | 7.160 | 370,893,761 |
| 2025-09-12 | 7.260 | 7.290 | 7.220 | 7.240 | 7.240 | 264,975,949 |
| 2025-09-11 | 7.280 | 7.350 | 7.200 | 7.280 | 7.280 | 443,981,510 |
| 2025-09-10 | 7.290 | 7.340 | 7.250 | 7.290 | 7.290 | 314,814,910 |
| 2025-09-09 | 7.250 | 7.400 | 7.250 | 7.310 | 7.310 | 393,328,542 |
| 2025-09-08 | 7.230 | 7.350 | 7.170 | 7.260 | 7.260 | 469,395,031 |
| 2025-09-05 | 7.450 | 7.490 | 7.240 | 7.300 | 7.300 | 624,118,223 |
| 2025-09-04 | 7.120 | 7.550 | 7.050 | 7.520 | 7.520 | 961,631,006 |
| 2025-09-03 | 7.190 | 7.200 | 7.110 | 7.150 | 7.150 | 454,533,431 |
| 2025-09-02 | 7.030 | 7.200 | 7.020 | 7.190 | 7.190 | 570,618,934 |
| 2025-09-01 | 7.000 | 7.080 | 6.930 | 7.050 | 7.050 | 459,122,027 |
| 2025-08-29 | 6.990 | 7.100 | 6.970 | 7.020 | 7.020 | 446,247,266 |
| 2025-08-28 | 7.080 | 7.080 | 6.870 | 7.020 | 7.020 | 575,732,614 |
| 2025-08-27 | 7.220 | 7.240 | 7.100 | 7.110 | 7.110 | 621,796,292 |
| 2025-08-26 | 7.210 | 7.340 | 7.160 | 7.280 | 7.280 | 534,420,033 |
| 2025-08-25 | 7.290 | 7.290 | 7.100 | 7.260 | 7.260 | 748,795,450 |
| 2025-08-22 | 7.230 | 7.310 | 7.180 | 7.300 | 7.300 | 518,361,195 |
| 2025-08-21 | 7.070 | 7.240 | 7.030 | 7.230 | 7.230 | 477,400,854 |
| 2025-08-20 | 7.020 | 7.140 | 6.980 | 7.080 | 7.080 | 475,157,765 |
| 2025-08-19 | 6.920 | 7.090 | 6.910 | 7.020 | 7.020 | 544,434,491 |
| 2025-08-18 | 6.790 | 6.940 | 6.730 | 6.930 | 6.930 | 589,478,113 |
| 2025-08-15 | 6.930 | 6.950 | 6.700 | 6.850 | 6.850 | 744,214,245 |
| 2025-08-14 | 6.780 | 6.940 | 6.750 | 6.920 | 6.920 | 575,128,657 |
| 2025-08-13 | 6.860 | 6.950 | 6.700 | 6.800 | 6.800 | 716,059,337 |
| 2025-08-12 | 6.740 | 6.880 | 6.730 | 6.850 | 6.850 | 472,222,542 |
| 2025-08-11 | 6.690 | 6.780 | 6.620 | 6.740 | 6.740 | 498,159,991 |
| 2025-08-08 | 6.720 | 6.750 | 6.660 | 6.710 | 6.710 | 389,260,296 |
| 2025-08-07 | 6.620 | 6.740 | 6.560 | 6.710 | 6.710 | 431,012,867 |
| 2025-08-06 | 6.560 | 6.620 | 6.550 | 6.620 | 6.620 | 437,604,532 |
| 2025-08-05 | 6.400 | 6.560 | 6.380 | 6.540 | 6.540 | 491,067,264 |
| 2025-08-04 | 6.340 | 6.480 | 6.330 | 6.390 | 6.390 | 542,749,286 |
| 2025-08-01 | 6.310 | 6.390 | 6.250 | 6.330 | 6.330 | 537,025,200 |
| 2025-07-31 | 6.250 | 6.340 | 6.170 | 6.300 | 6.300 | 528,806,016 |
| 2025-07-30 | 6.150 | 6.270 | 6.110 | 6.230 | 6.230 | 512,578,522 |
| 2025-07-29 | 6.200 | 6.290 | 6.130 | 6.140 | 6.140 | 417,931,454 |
| 2025-07-28 | 6.170 | 6.210 | 6.150 | 6.190 | 6.190 | 317,334,503 |
| 2025-07-25 | 6.190 | 6.240 | 6.160 | 6.180 | 6.180 | 345,934,008 |
| 2025-07-24 | 6.260 | 6.280 | 6.190 | 6.200 | 6.200 | 438,895,992 |
| 2025-07-23 | 6.090 | 6.300 | 6.070 | 6.250 | 6.250 | 627,822,114 |
| 2025-07-22 | 6.180 | 6.190 | 6.080 | 6.100 | 6.100 | 560,928,328 |
| 2025-07-21 | 6.220 | 6.230 | 6.140 | 6.190 | 6.190 | 374,360,016 |
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.