Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.150 | 6.240 | 6.130 | 6.220 | 6.220 | 403,551,549 |
| 2025-07-17 | 6.180 | 6.210 | 6.130 | 6.130 | 6.130 | 404,638,243 |
| 2025-07-16 | 6.310 | 6.330 | 6.240 | 6.290 | 6.290 | 447,861,965 |
| 2025-07-15 | 6.400 | 6.420 | 6.280 | 6.330 | 6.330 | 415,786,764 |
| 2025-07-14 | 6.320 | 6.470 | 6.310 | 6.380 | 6.380 | 523,567,635 |
| 2025-07-11 | 6.330 | 6.510 | 6.270 | 6.320 | 6.320 | 989,961,654 |
| 2025-07-10 | 6.210 | 6.350 | 6.200 | 6.310 | 6.310 | 560,600,459 |
| 2025-07-09 | 6.110 | 6.270 | 6.100 | 6.200 | 6.200 | 383,411,839 |
| 2025-07-08 | 6.080 | 6.120 | 6.040 | 6.120 | 6.120 | 289,730,860 |
| 2025-07-07 | 6.030 | 6.090 | 6.020 | 6.080 | 6.080 | 267,920,682 |
| 2025-07-04 | 5.950 | 6.070 | 5.940 | 6.030 | 6.030 | 374,680,422 |
| 2025-07-03 | 5.990 | 6.000 | 5.910 | 5.950 | 5.950 | 309,911,830 |
| 2025-07-02 | 5.970 | 6.020 | 5.960 | 5.980 | 5.980 | 275,379,690 |
| 2025-07-01 | 5.890 | 5.990 | 5.880 | 5.960 | 5.960 | 314,547,507 |
| 2025-06-30 | 5.850 | 5.900 | 5.800 | 5.880 | 5.880 | 392,937,008 |
| 2025-06-27 | 6.070 | 6.090 | 5.850 | 5.880 | 5.880 | 732,883,819 |
| 2025-06-26 | 6.010 | 6.090 | 5.980 | 6.080 | 6.080 | 345,406,418 |
| 2025-06-25 | 5.960 | 6.070 | 5.920 | 6.020 | 6.020 | 458,850,073 |
| 2025-06-24 | 5.890 | 5.980 | 5.870 | 5.960 | 5.960 | 450,823,117 |
| 2025-06-23 | 5.760 | 5.930 | 5.740 | 5.890 | 5.890 | 443,980,699 |
| 2025-06-20 | 5.740 | 5.790 | 5.710 | 5.770 | 5.770 | 327,799,909 |
| 2025-06-19 | 5.740 | 5.760 | 5.690 | 5.740 | 5.740 | 303,338,373 |
| 2025-06-18 | 5.650 | 5.730 | 5.640 | 5.730 | 5.730 | 380,723,980 |
| 2025-06-17 | 5.630 | 5.670 | 5.620 | 5.640 | 5.640 | 244,868,740 |
| 2025-06-16 | 5.600 | 5.640 | 5.530 | 5.630 | 5.630 | 421,998,921 |
| 2025-06-13 | 5.630 | 5.650 | 5.600 | 5.600 | 5.600 | 305,518,916 |
| 2025-06-12 | 5.620 | 5.650 | 5.600 | 5.630 | 5.630 | 236,750,711 |
| 2025-06-11 | 5.610 | 5.640 | 5.590 | 5.620 | 5.620 | 237,239,493 |
| 2025-06-10 | 5.580 | 5.670 | 5.570 | 5.620 | 5.620 | 419,223,261 |
| 2025-06-09 | 5.620 | 5.640 | 5.530 | 5.590 | 5.590 | 403,543,131 |
| 2025-06-06 | 5.580 | 5.620 | 5.570 | 5.610 | 5.610 | 280,110,616 |
| 2025-06-05 | 5.570 | 5.630 | 5.550 | 5.570 | 5.570 | 356,117,416 |
| 2025-06-04 | 5.580 | 5.600 | 5.550 | 5.570 | 5.570 | 254,910,639 |
| 2025-06-03 | 5.520 | 5.580 | 5.500 | 5.570 | 5.570 | 361,998,654 |
| 2025-05-30 | 5.510 | 5.560 | 5.490 | 5.530 | 5.530 | 407,222,638 |
| 2025-05-29 | 5.530 | 5.540 | 5.490 | 5.510 | 5.510 | 245,439,721 |
| 2025-05-28 | 5.530 | 5.550 | 5.490 | 5.520 | 5.520 | 246,485,949 |
| 2025-05-27 | 5.500 | 5.560 | 5.490 | 5.530 | 5.530 | 244,988,260 |
| 2025-05-26 | 5.540 | 5.560 | 5.480 | 5.500 | 5.500 | 328,404,738 |
| 2025-05-23 | 5.620 | 5.630 | 5.540 | 5.540 | 5.540 | 408,539,815 |
| 2025-05-22 | 5.580 | 5.630 | 5.550 | 5.610 | 5.610 | 312,516,336 |
| 2025-05-21 | 5.570 | 5.620 | 5.550 | 5.580 | 5.580 | 267,112,694 |
| 2025-05-20 | 5.570 | 5.610 | 5.530 | 5.570 | 5.570 | 298,151,512 |
| 2025-05-19 | 5.580 | 5.630 | 5.550 | 5.560 | 5.560 | 304,683,003 |
| 2025-05-16 | 5.650 | 5.660 | 5.550 | 5.590 | 5.590 | 410,681,078 |
| 2025-05-15 | 5.640 | 5.710 | 5.620 | 5.660 | 5.660 | 414,514,905 |
| 2025-05-14 | 5.620 | 5.690 | 5.590 | 5.640 | 5.640 | 403,280,989 |
| 2025-05-13 | 5.520 | 5.640 | 5.500 | 5.630 | 5.630 | 404,077,358 |
| 2025-05-12 | 5.500 | 5.550 | 5.460 | 5.520 | 5.520 | 362,902,508 |
| 2025-05-09 | 5.450 | 5.530 | 5.440 | 5.510 | 5.510 | 397,102,737 |
| 2025-05-08 | 5.460 | 5.510 | 5.430 | 5.440 | 5.440 | 359,551,185 |
| 2025-05-07 | 5.400 | 5.460 | 5.360 | 5.460 | 5.460 | 498,874,191 |
| 2025-05-06 | 5.420 | 5.440 | 5.340 | 5.380 | 5.380 | 483,562,362 |
| 2025-04-30 | 5.570 | 5.580 | 5.370 | 5.420 | 5.420 | 655,943,330 |
| 2025-04-29 | 5.600 | 5.630 | 5.550 | 5.590 | 5.590 | 298,269,012 |
| 2025-04-28 | 5.540 | 5.630 | 5.540 | 5.610 | 5.610 | 315,202,274 |
| 2025-04-25 | 5.600 | 5.650 | 5.510 | 5.550 | 5.550 | 402,521,523 |
| 2025-04-24 | 5.480 | 5.620 | 5.470 | 5.590 | 5.590 | 396,038,873 |
| 2025-04-23 | 5.510 | 5.530 | 5.450 | 5.480 | 5.480 | 311,756,974 |
| 2025-04-22 | 5.370 | 5.530 | 5.360 | 5.500 | 5.500 | 488,773,117 |
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.