Agricultural Bank of China Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	7.200	7.310	7.150	7.240	7.240	334,555,315
2026-10-15	7.210	7.280	7.110	7.260	7.260	392,995,608
2026-10-14	7.250	7.310	7.150	7.180	7.180	305,176,399
2026-10-13	7.190	7.270	7.190	7.250	7.250	331,636,909
2026-10-12	6.980	7.190	6.980	7.190	7.190	415,927,821
2026-10-09	7.040	7.090	6.980	6.980	6.980	341,751,781
2026-10-08	6.960	7.060	6.940	7.020	7.020	299,711,764
2026-09-30	6.930	7.000	6.900	6.970	6.970	217,472,669
2026-09-29	6.880	6.980	6.800	6.940	6.940	354,621,789
2026-09-28	6.880	6.980	6.840	6.860	6.860	317,315,333
2026-09-24	6.830	6.940	6.810	6.870	6.870	288,653,689
2026-09-23	6.870	6.900	6.760	6.830	6.830	312,223,740
2026-09-22	6.860	6.900	6.820	6.880	6.880	251,524,217
2026-09-21	6.790	6.930	6.750	6.910	6.910	304,530,570
2026-09-18	6.830	6.890	6.780	6.810	6.810	286,429,514
2026-09-17	6.870	6.940	6.810	6.890	6.890	233,403,998
2026-09-16	6.880	6.930	6.830	6.880	6.880	208,287,793
2026-09-15	7.000	7.000	6.880	6.900	6.900	244,642,876
2026-09-14	6.970	7.080	6.960	7.000	7.000	272,954,991
2026-09-11	6.980	7.090	6.890	6.970	6.970	405,194,865
2026-09-10	6.820	6.950	6.820	6.940	6.940	273,840,320
2026-09-09	6.730	6.830	6.710	6.810	6.810	216,489,768
2026-09-08	6.790	6.830	6.700	6.760	6.760	277,554,000
2026-09-07	7.000	7.020	6.790	6.810	6.810	362,760,210
2026-09-04	6.870	7.010	6.860	6.960	6.960	253,620,542
2026-09-03	7.020	7.100	6.880	6.890	6.890	354,446,751
2026-09-02	7.090	7.100	7.030	7.060	7.060	291,876,655
2026-09-01	6.900	7.060	6.880	7.050	7.050	383,683,505
2026-08-31	6.820	6.950	6.810	6.920	6.920	395,372,600
2026-08-28	6.780	6.810	6.730	6.790	6.790	215,226,851
2026-08-27	6.840	6.860	6.730	6.790	6.790	389,034,736
2026-08-26	6.820	6.910	6.810	6.860	6.860	273,716,084
2026-08-25	6.870	6.940	6.820	6.850	6.850	377,490,448
2026-08-24	6.730	6.890	6.700	6.860	6.860	379,026,235
2026-08-21	6.790	6.850	6.730	6.780	6.780	364,661,786
2026-08-20	6.680	6.820	6.630	6.810	6.810	511,228,778
2026-08-19	6.630	6.780	6.630	6.770	6.770	598,814,928
2026-08-18	6.450	6.610	6.440	6.600	6.600	464,645,427
2026-08-17	6.450	6.480	6.430	6.460	6.460	243,540,759
2026-08-14	6.510	6.550	6.460	6.470	6.470	377,827,431
2026-08-13	6.390	6.560	6.390	6.560	6.560	515,235,465
2026-08-12	6.440	6.460	6.360	6.440	6.440	473,918,618
2026-08-11	6.460	6.510	6.420	6.480	6.480	386,987,092
2026-08-10	6.430	6.520	6.410	6.460	6.460	355,448,877
2026-08-07	6.460	6.510	6.410	6.470	6.470	396,789,369
2026-08-06	6.490	6.530	6.410	6.500	6.500	590,683,719
2026-08-05	6.590	6.620	6.440	6.480	6.480	560,888,974
2026-08-04	6.820	6.820	6.610	6.610	6.610	612,331,266
2026-08-03	6.820	6.930	6.750	6.890	6.890	448,433,110
2026-07-31	6.890	6.940	6.720	6.900	6.900	764,033,719
2026-07-30	6.910	7.110	6.900	7.110	7.110	551,824,458
2026-07-29	7.010	7.010	6.880	6.930	6.930	519,438,799
2026-07-28	6.780	6.960	6.730	6.960	6.960	590,509,407
2026-07-27	6.670	6.790	6.660	6.720	6.720	420,482,468
2026-07-24	6.640	6.670	6.580	6.660	6.660	377,708,192
2026-07-23	6.520	6.600	6.480	6.590	6.590	275,349,417
2026-07-22	6.400	6.530	6.320	6.520	6.520	403,548,639
2026-07-21	6.650	6.660	6.400	6.430	6.430	533,115,842
2026-07-20	6.350	6.610	6.330	6.610	6.610	635,574,368
2026-07-17	6.290	6.420	6.280	6.390	6.390	537,527,274

Page 1 of 5 · 241 trading daysOlder →

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.