Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.410 | 5.520 | 5.360 | 5.370 | 5.370 | 443,958,377 |
| 2025-04-18 | 5.360 | 5.440 | 5.360 | 5.420 | 5.420 | 355,933,274 |
| 2025-04-17 | 5.360 | 5.380 | 5.300 | 5.370 | 5.370 | 346,221,134 |
| 2025-04-16 | 5.300 | 5.380 | 5.280 | 5.370 | 5.370 | 502,554,790 |
| 2025-04-15 | 5.180 | 5.300 | 5.170 | 5.300 | 5.300 | 603,848,637 |
| 2025-04-14 | 5.120 | 5.200 | 5.110 | 5.180 | 5.180 | 457,336,353 |
| 2025-04-11 | 5.090 | 5.130 | 5.060 | 5.130 | 5.130 | 486,043,471 |
| 2025-04-10 | 5.080 | 5.090 | 5.050 | 5.080 | 5.080 | 470,964,082 |
| 2025-04-09 | 5.090 | 5.120 | 5.030 | 5.080 | 5.080 | 579,354,616 |
| 2025-04-08 | 5.020 | 5.130 | 5.020 | 5.110 | 5.110 | 740,559,077 |
| 2025-04-07 | 5.160 | 5.170 | 4.920 | 5.030 | 5.030 | 1,099,362,749 |
| 2025-04-03 | 5.160 | 5.220 | 5.150 | 5.220 | 5.220 | 500,442,189 |
| 2025-04-02 | 5.120 | 5.180 | 5.120 | 5.170 | 5.170 | 386,085,415 |
| 2025-04-01 | 5.170 | 5.180 | 5.100 | 5.130 | 5.130 | 479,432,838 |
| 2025-03-31 | 5.130 | 5.190 | 5.100 | 5.180 | 5.180 | 560,112,297 |
| 2025-03-28 | 5.140 | 5.150 | 5.100 | 5.100 | 5.100 | 315,648,172 |
| 2025-03-27 | 5.150 | 5.200 | 5.140 | 5.150 | 5.150 | 351,414,202 |
| 2025-03-26 | 5.170 | 5.170 | 5.130 | 5.150 | 5.150 | 252,538,632 |
| 2025-03-25 | 5.150 | 5.170 | 5.140 | 5.170 | 5.170 | 256,160,980 |
| 2025-03-24 | 5.090 | 5.150 | 5.080 | 5.140 | 5.140 | 389,400,752 |
| 2025-03-21 | 5.140 | 5.150 | 5.080 | 5.090 | 5.090 | 333,636,660 |
| 2025-03-20 | 5.170 | 5.190 | 5.130 | 5.140 | 5.140 | 289,062,972 |
| 2025-03-19 | 5.130 | 5.180 | 5.120 | 5.170 | 5.170 | 423,575,341 |
| 2025-03-18 | 5.140 | 5.140 | 5.110 | 5.120 | 5.120 | 273,808,270 |
| 2025-03-17 | 5.100 | 5.140 | 5.090 | 5.130 | 5.130 | 380,446,373 |
| 2025-03-14 | 5.090 | 5.120 | 5.080 | 5.090 | 5.090 | 517,636,031 |
| 2025-03-13 | 5.050 | 5.100 | 5.040 | 5.080 | 5.080 | 383,534,700 |
| 2025-03-12 | 5.070 | 5.080 | 5.030 | 5.050 | 5.050 | 413,644,672 |
| 2025-03-11 | 5.050 | 5.090 | 5.040 | 5.090 | 5.090 | 433,933,060 |
| 2025-03-10 | 5.100 | 5.110 | 5.040 | 5.060 | 5.060 | 471,574,624 |
| 2025-03-07 | 5.110 | 5.130 | 5.090 | 5.100 | 5.100 | 363,698,681 |
| 2025-03-06 | 5.150 | 5.160 | 5.100 | 5.110 | 5.110 | 606,352,532 |
| 2025-03-05 | 5.080 | 5.200 | 5.060 | 5.160 | 5.160 | 632,038,292 |
| 2025-03-04 | 5.110 | 5.130 | 5.070 | 5.080 | 5.080 | 414,261,193 |
| 2025-03-03 | 5.140 | 5.160 | 5.080 | 5.110 | 5.110 | 455,197,311 |
| 2025-02-28 | 5.150 | 5.200 | 5.130 | 5.130 | 5.130 | 526,431,366 |
| 2025-02-27 | 5.120 | 5.180 | 5.080 | 5.160 | 5.160 | 429,727,954 |
| 2025-02-26 | 5.110 | 5.190 | 5.110 | 5.120 | 5.120 | 449,048,190 |
| 2025-02-25 | 5.140 | 5.170 | 5.100 | 5.110 | 5.110 | 413,169,171 |
| 2025-02-24 | 5.160 | 5.190 | 5.110 | 5.140 | 5.140 | 438,225,855 |
| 2025-02-21 | 5.270 | 5.280 | 5.170 | 5.180 | 5.180 | 494,717,033 |
| 2025-02-20 | 5.250 | 5.300 | 5.240 | 5.270 | 5.270 | 257,506,127 |
| 2025-02-19 | 5.280 | 5.310 | 5.250 | 5.250 | 5.250 | 350,572,483 |
| 2025-02-18 | 5.230 | 5.330 | 5.220 | 5.290 | 5.290 | 459,200,967 |
| 2025-02-17 | 5.200 | 5.250 | 5.150 | 5.240 | 5.240 | 393,042,238 |
| 2025-02-14 | 5.170 | 5.210 | 5.140 | 5.210 | 5.210 | 359,921,296 |
| 2025-02-13 | 5.120 | 5.190 | 5.110 | 5.160 | 5.160 | 377,767,628 |
| 2025-02-12 | 5.110 | 5.150 | 5.070 | 5.140 | 5.140 | 380,808,837 |
| 2025-02-11 | 5.020 | 5.110 | 5.010 | 5.110 | 5.110 | 482,172,342 |
| 2025-02-10 | 5.020 | 5.050 | 4.990 | 5.020 | 5.020 | 328,317,651 |
| 2025-02-07 | 5.030 | 5.040 | 4.980 | 5.020 | 5.020 | 476,028,741 |
| 2025-02-06 | 5.050 | 5.080 | 5.010 | 5.040 | 5.040 | 348,691,239 |
| 2025-02-05 | 5.170 | 5.190 | 5.040 | 5.050 | 5.050 | 499,457,595 |
| 2025-01-27 | 5.040 | 5.200 | 5.040 | 5.160 | 5.160 | 564,788,552 |
| 2025-01-24 | 5.050 | 5.080 | 4.970 | 5.040 | 5.040 | 427,648,938 |
| 2025-01-23 | 4.940 | 5.080 | 4.940 | 5.060 | 5.060 | 656,489,943 |
| 2025-01-22 | 5.010 | 5.020 | 4.900 | 4.930 | 4.930 | 474,527,102 |
| 2025-01-21 | 5.020 | 5.050 | 4.970 | 5.010 | 5.010 | 307,439,396 |
| 2025-01-20 | 5.060 | 5.070 | 5.000 | 5.010 | 5.010 | 348,904,694 |
| 2025-01-17 | 5.080 | 5.110 | 5.040 | 5.050 | 5.050 | 339,698,192 |
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.