Agricultural Bank of China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 4.850 | 4.870 | 4.830 | 4.850 | 4.850 | 379,048,777 |
| 2024-10-22 | 4.840 | 4.890 | 4.810 | 4.860 | 4.860 | 495,719,764 |
| 2024-10-21 | 4.930 | 4.930 | 4.810 | 4.840 | 4.840 | 718,684,413 |
| 2024-10-18 | 4.990 | 5.010 | 4.860 | 4.960 | 4.960 | 699,459,832 |
| 2024-10-17 | 5.020 | 5.050 | 4.980 | 4.980 | 4.980 | 423,090,837 |
| 2024-10-16 | 4.920 | 5.040 | 4.900 | 5.020 | 5.020 | 558,952,197 |
| 2024-10-15 | 5.010 | 5.050 | 4.920 | 4.920 | 4.920 | 597,249,678 |
| 2024-10-14 | 4.900 | 5.060 | 4.880 | 5.030 | 5.030 | 956,934,793 |
| 2024-10-11 | 4.820 | 4.940 | 4.780 | 4.830 | 4.830 | 726,585,464 |
| 2024-10-10 | 4.690 | 4.900 | 4.680 | 4.820 | 4.820 | 1,079,928,263 |
| 2024-10-09 | 4.720 | 4.800 | 4.650 | 4.670 | 4.670 | 1,039,787,124 |
| 2024-10-08 | 5.020 | 5.170 | 4.710 | 4.760 | 4.760 | 1,654,129,811 |
| 2024-09-30 | 4.690 | 4.900 | 4.560 | 4.800 | 4.800 | 1,767,690,237 |
| 2024-09-27 | 4.920 | 4.930 | 4.670 | 4.700 | 4.700 | 825,882,040 |
| 2024-09-26 | 4.840 | 4.900 | 4.800 | 4.890 | 4.890 | 547,069,487 |
| 2024-09-25 | 4.870 | 4.970 | 4.760 | 4.840 | 4.840 | 610,847,482 |
| 2024-09-24 | 4.650 | 4.800 | 4.630 | 4.800 | 4.800 | 596,147,576 |
| 2024-09-23 | 4.530 | 4.630 | 4.520 | 4.620 | 4.620 | 314,067,992 |
| 2024-09-20 | 4.500 | 4.550 | 4.490 | 4.540 | 4.540 | 432,598,866 |
| 2024-09-19 | 4.500 | 4.540 | 4.440 | 4.500 | 4.500 | 385,250,181 |
| 2024-09-18 | 4.450 | 4.500 | 4.440 | 4.500 | 4.500 | 283,111,784 |
| 2024-09-13 | 4.480 | 4.510 | 4.400 | 4.440 | 4.440 | 332,610,579 |
| 2024-09-12 | 4.450 | 4.500 | 4.380 | 4.480 | 4.480 | 366,433,223 |
| 2024-09-11 | 4.600 | 4.610 | 4.440 | 4.460 | 4.460 | 458,307,211 |
| 2024-09-10 | 4.520 | 4.650 | 4.510 | 4.600 | 4.600 | 391,287,451 |
| 2024-09-09 | 4.500 | 4.540 | 4.440 | 4.520 | 4.520 | 352,387,584 |
| 2024-09-06 | 4.510 | 4.570 | 4.500 | 4.510 | 4.510 | 282,334,697 |
| 2024-09-05 | 4.520 | 4.560 | 4.470 | 4.500 | 4.500 | 345,648,125 |
| 2024-09-04 | 4.450 | 4.580 | 4.440 | 4.520 | 4.520 | 492,974,830 |
| 2024-09-03 | 4.680 | 4.680 | 4.440 | 4.480 | 4.480 | 700,503,025 |
| 2024-09-02 | 4.530 | 4.710 | 4.510 | 4.690 | 4.690 | 683,283,521 |
| 2024-08-30 | 4.670 | 4.720 | 4.500 | 4.520 | 4.520 | 888,808,394 |
| 2024-08-29 | 4.930 | 4.950 | 4.700 | 4.710 | 4.710 | 646,856,979 |
| 2024-08-28 | 4.980 | 5.010 | 4.910 | 4.940 | 4.940 | 357,092,958 |
| 2024-08-27 | 4.920 | 5.000 | 4.910 | 4.980 | 4.980 | 381,702,624 |
| 2024-08-26 | 4.910 | 4.930 | 4.860 | 4.920 | 4.920 | 273,402,350 |
| 2024-08-23 | 4.910 | 4.930 | 4.830 | 4.920 | 4.920 | 345,371,159 |
| 2024-08-22 | 4.860 | 4.940 | 4.850 | 4.910 | 4.910 | 402,336,003 |
| 2024-08-21 | 4.900 | 4.910 | 4.800 | 4.870 | 4.870 | 391,082,286 |
| 2024-08-20 | 4.890 | 4.940 | 4.860 | 4.920 | 4.920 | 415,826,992 |
| 2024-08-19 | 4.760 | 4.900 | 4.740 | 4.890 | 4.890 | 416,477,384 |
| 2024-08-16 | 4.690 | 4.760 | 4.680 | 4.760 | 4.760 | 373,228,603 |
| 2024-08-15 | 4.660 | 4.690 | 4.640 | 4.680 | 4.680 | 279,748,151 |
| 2024-08-14 | 4.650 | 4.690 | 4.640 | 4.660 | 4.660 | 220,046,871 |
| 2024-08-13 | 4.640 | 4.700 | 4.620 | 4.660 | 4.660 | 293,070,061 |
| 2024-08-12 | 4.610 | 4.670 | 4.590 | 4.640 | 4.640 | 261,855,600 |
| 2024-08-09 | 4.570 | 4.620 | 4.550 | 4.610 | 4.610 | 238,618,616 |
| 2024-08-08 | 4.560 | 4.580 | 4.540 | 4.570 | 4.570 | 193,205,630 |
| 2024-08-07 | 4.570 | 4.610 | 4.540 | 4.550 | 4.550 | 257,200,532 |
| 2024-08-06 | 4.630 | 4.650 | 4.540 | 4.570 | 4.570 | 356,759,089 |
| 2024-08-05 | 4.650 | 4.680 | 4.590 | 4.630 | 4.630 | 411,757,396 |
| 2024-08-02 | 4.620 | 4.670 | 4.590 | 4.650 | 4.650 | 320,365,703 |
| 2024-08-01 | 4.570 | 4.660 | 4.510 | 4.630 | 4.630 | 432,391,153 |
| 2024-07-31 | 4.710 | 4.720 | 4.580 | 4.590 | 4.590 | 515,491,417 |
| 2024-07-30 | 4.700 | 4.730 | 4.660 | 4.700 | 4.700 | 290,689,611 |
| 2024-07-29 | 4.610 | 4.710 | 4.560 | 4.700 | 4.700 | 387,861,452 |
| 2024-07-26 | 4.710 | 4.720 | 4.560 | 4.620 | 4.620 | 487,745,702 |
| 2024-07-25 | 4.770 | 4.780 | 4.660 | 4.720 | 4.720 | 424,939,788 |
| 2024-07-24 | 4.730 | 4.810 | 4.700 | 4.770 | 4.770 | 447,234,096 |
| 2024-07-23 | 4.630 | 4.790 | 4.620 | 4.740 | 4.740 | 488,912,990 |
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.