Agricultural Bank Of China historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	2.630	2.640	2.590	2.600	1.796	78,056,977
2021-11-26	2.650	2.660	2.620	2.620	1.810	64,264,102
2021-11-25	2.640	2.660	2.620	2.660	1.837	36,528,969
2021-11-24	2.650	2.660	2.630	2.640	1.824	63,220,609
2021-11-23	2.660	2.680	2.640	2.640	1.824	65,752,117
2021-11-22	2.680	2.690	2.650	2.650	1.830	58,074,102
2021-11-19	2.660	2.700	2.650	2.680	1.851	48,094,500
2021-11-18	2.660	2.670	2.640	2.660	1.837	46,232,238
2021-11-17	2.650	2.670	2.640	2.670	1.844	51,733,578
2021-11-16	2.650	2.670	2.640	2.670	1.844	104,453,297
2021-11-15	2.640	2.660	2.620	2.650	1.830	45,756,152
2021-11-12	2.670	2.670	2.620	2.640	1.824	86,080,406
2021-11-11	2.620	2.650	2.600	2.640	1.824	113,715,102
2021-11-10	2.620	2.640	2.570	2.610	1.803	185,573,703
2021-11-09	2.640	2.650	2.610	2.620	1.810	56,688,070
2021-11-08	2.630	2.650	2.610	2.640	1.824	121,181,102
2021-11-05	2.640	2.650	2.600	2.610	1.803	90,900,922
2021-11-04	2.650	2.670	2.630	2.650	1.830	83,272,062
2021-11-03	2.650	2.690	2.650	2.670	1.844	61,582,539
2021-11-02	2.700	2.710	2.650	2.670	1.844	111,515,398
2021-11-01	2.680	2.700	2.650	2.690	1.858	116,899,695
2021-10-29	2.660	2.690	2.640	2.650	1.830	104,343,695
2021-10-28	2.670	2.680	2.640	2.660	1.837	45,760,793
2021-10-27	2.690	2.690	2.670	2.670	1.844	39,824,199
2021-10-26	2.690	2.710	2.680	2.690	1.858	53,263,566
2021-10-25	2.680	2.710	2.680	2.690	1.858	51,218,930
2021-10-22	2.700	2.710	2.680	2.700	1.865	36,875,910
2021-10-21	2.700	2.710	2.670	2.680	1.851	63,034,820
2021-10-20	2.700	2.710	2.670	2.700	1.865	45,566,621

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.