Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.090 | 5.120 | 5.040 | 5.100 | 5.100 | 351,748,261 |
| 2025-01-15 | 5.050 | 5.160 | 5.040 | 5.070 | 5.070 | 474,262,127 |
| 2025-01-14 | 5.020 | 5.100 | 5.010 | 5.050 | 5.050 | 456,482,340 |
| 2025-01-13 | 5.080 | 5.100 | 4.960 | 5.030 | 5.030 | 428,715,940 |
| 2025-01-10 | 5.140 | 5.170 | 5.060 | 5.100 | 5.100 | 354,495,999 |
| 2025-01-09 | 5.180 | 5.200 | 5.090 | 5.140 | 5.140 | 404,790,000 |
| 2025-01-08 | 5.160 | 5.240 | 5.140 | 5.180 | 5.180 | 533,196,411 |
| 2025-01-07 | 5.170 | 5.260 | 5.120 | 5.260 | 5.260 | 526,716,170 |
| 2025-01-06 | 5.160 | 5.210 | 5.050 | 5.190 | 5.190 | 494,520,558 |
| 2025-01-03 | 5.190 | 5.230 | 5.100 | 5.150 | 5.150 | 533,097,569 |
| 2025-01-02 | 5.340 | 5.400 | 5.170 | 5.200 | 5.200 | 640,437,445 |
| 2024-12-31 | 5.370 | 5.440 | 5.340 | 5.340 | 5.340 | 463,019,101 |
| 2024-12-30 | 5.290 | 5.390 | 5.280 | 5.370 | 5.370 | 420,717,713 |
| 2024-12-27 | 5.280 | 5.330 | 5.160 | 5.310 | 5.310 | 513,680,713 |
| 2024-12-26 | 5.310 | 5.330 | 5.210 | 5.300 | 5.300 | 430,140,127 |
| 2024-12-25 | 5.260 | 5.420 | 5.250 | 5.310 | 5.310 | 566,560,001 |
| 2024-12-24 | 5.180 | 5.260 | 5.150 | 5.250 | 5.250 | 432,904,076 |
| 2024-12-23 | 5.050 | 5.200 | 5.040 | 5.190 | 5.190 | 695,987,733 |
| 2024-12-20 | 5.040 | 5.100 | 5.030 | 5.040 | 5.040 | 504,798,615 |
| 2024-12-19 | 5.100 | 5.110 | 5.030 | 5.040 | 5.040 | 482,170,021 |
| 2024-12-18 | 5.120 | 5.190 | 5.080 | 5.100 | 5.100 | 544,508,325 |
| 2024-12-17 | 5.110 | 5.200 | 5.090 | 5.100 | 5.100 | 428,242,394 |
| 2024-12-16 | 4.990 | 5.140 | 4.990 | 5.110 | 5.110 | 566,716,083 |
| 2024-12-13 | 5.010 | 5.040 | 4.980 | 5.000 | 5.000 | 487,565,968 |
| 2024-12-12 | 4.980 | 5.030 | 4.940 | 5.030 | 5.030 | 419,912,500 |
| 2024-12-11 | 5.040 | 5.070 | 4.970 | 4.970 | 4.970 | 469,504,266 |
| 2024-12-10 | 5.040 | 5.080 | 4.970 | 5.050 | 5.050 | 622,946,558 |
| 2024-12-09 | 4.950 | 5.050 | 4.920 | 5.010 | 5.010 | 505,562,236 |
| 2024-12-06 | 4.920 | 5.000 | 4.910 | 4.950 | 4.950 | 510,451,849 |
| 2024-12-05 | 4.900 | 4.950 | 4.900 | 4.920 | 4.920 | 277,911,802 |
| 2024-12-04 | 4.890 | 4.930 | 4.860 | 4.910 | 4.910 | 380,647,781 |
| 2024-12-03 | 4.810 | 4.890 | 4.810 | 4.890 | 4.890 | 467,673,140 |
| 2024-12-02 | 4.820 | 4.820 | 4.770 | 4.820 | 4.820 | 354,507,693 |
| 2024-11-29 | 4.870 | 4.880 | 4.800 | 4.810 | 4.810 | 428,412,159 |
| 2024-11-28 | 4.820 | 4.870 | 4.790 | 4.850 | 4.850 | 401,482,270 |
| 2024-11-27 | 4.800 | 4.860 | 4.790 | 4.830 | 4.830 | 427,256,585 |
| 2024-11-26 | 4.730 | 4.830 | 4.710 | 4.810 | 4.810 | 505,542,900 |
| 2024-11-25 | 4.720 | 4.750 | 4.700 | 4.730 | 4.730 | 331,071,600 |
| 2024-11-22 | 4.770 | 4.790 | 4.700 | 4.700 | 4.700 | 319,265,800 |
| 2024-11-21 | 4.760 | 4.780 | 4.750 | 4.770 | 4.770 | 218,603,300 |
| 2024-11-20 | 4.740 | 4.790 | 4.730 | 4.770 | 4.770 | 361,954,630 |
| 2024-11-19 | 4.800 | 4.820 | 4.700 | 4.750 | 4.750 | 568,459,472 |
| 2024-11-18 | 4.720 | 4.830 | 4.720 | 4.800 | 4.800 | 705,066,789 |
| 2024-11-15 | 4.690 | 4.750 | 4.650 | 4.700 | 4.700 | 513,685,557 |
| 2024-11-14 | 4.650 | 4.720 | 4.640 | 4.690 | 4.690 | 451,701,588 |
| 2024-11-13 | 4.650 | 4.690 | 4.630 | 4.660 | 4.660 | 336,614,896 |
| 2024-11-12 | 4.680 | 4.720 | 4.640 | 4.650 | 4.650 | 452,765,323 |
| 2024-11-11 | 4.730 | 4.740 | 4.680 | 4.690 | 4.690 | 496,011,583 |
| 2024-11-08 | 4.790 | 4.810 | 4.740 | 4.760 | 4.760 | 464,151,867 |
| 2024-11-07 | 4.760 | 4.800 | 4.730 | 4.800 | 4.800 | 441,466,465 |
| 2024-11-06 | 4.790 | 4.810 | 4.750 | 4.770 | 4.770 | 323,639,300 |
| 2024-11-05 | 4.760 | 4.800 | 4.750 | 4.800 | 4.800 | 364,239,869 |
| 2024-11-04 | 4.770 | 4.790 | 4.710 | 4.780 | 4.780 | 378,411,629 |
| 2024-11-01 | 4.720 | 4.790 | 4.710 | 4.780 | 4.780 | 455,425,800 |
| 2024-10-31 | 4.730 | 4.770 | 4.700 | 4.730 | 4.730 | 379,583,735 |
| 2024-10-30 | 4.780 | 4.800 | 4.710 | 4.710 | 4.710 | 386,774,559 |
| 2024-10-29 | 4.750 | 4.800 | 4.740 | 4.790 | 4.790 | 428,848,378 |
| 2024-10-28 | 4.800 | 4.810 | 4.720 | 4.760 | 4.760 | 546,379,124 |
| 2024-10-25 | 4.870 | 4.880 | 4.800 | 4.820 | 4.820 | 382,415,051 |
| 2024-10-24 | 4.850 | 4.900 | 4.830 | 4.870 | 4.870 | 328,284,083 |
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.