Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,290.56 -48.51 (-3.62%)
Agricultural Bank of China Limited (601288.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.4000 | 4.4400 | 4.3900 | 4.4000 | 4.4000 | 319,000,625 |
| 29 Apr 2024 | 4.4500 | 4.4600 | 4.3900 | 4.4100 | 4.4100 | 421,875,192 |
| 26 Apr 2024 | 4.5500 | 4.5800 | 4.4500 | 4.4500 | 4.4500 | 535,165,949 |
| 25 Apr 2024 | 4.4900 | 4.5500 | 4.4700 | 4.5500 | 4.5500 | 305,928,148 |
| 24 Apr 2024 | 4.5000 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 279,718,551 |
| 23 Apr 2024 | 4.5000 | 4.5600 | 4.4400 | 4.5000 | 4.5000 | 339,834,801 |
| 22 Apr 2024 | 4.5500 | 4.6200 | 4.4800 | 4.5000 | 4.5000 | 399,069,328 |
| 19 Apr 2024 | 4.4800 | 4.5500 | 4.4700 | 4.5400 | 4.5400 | 303,085,396 |
| 18 Apr 2024 | 4.4400 | 4.5800 | 4.4300 | 4.4900 | 4.4900 | 498,903,823 |
| 17 Apr 2024 | 4.4100 | 4.4700 | 4.3500 | 4.4600 | 4.4600 | 429,792,204 |
| 16 Apr 2024 | 4.3700 | 4.4600 | 4.3400 | 4.4300 | 4.4300 | 500,280,119 |
| 15 Apr 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3700 | 4.3700 | 404,908,248 |
| 12 Apr 2024 | 4.2700 | 4.2900 | 4.2600 | 4.2800 | 4.2800 | 296,029,874 |
| 11 Apr 2024 | 4.2900 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 258,490,466 |
| 10 Apr 2024 | 4.2800 | 4.3200 | 4.2800 | 4.2900 | 4.2900 | 285,638,906 |
| 09 Apr 2024 | 4.3500 | 4.3700 | 4.2600 | 4.2800 | 4.2800 | 390,822,351 |
| 08 Apr 2024 | 4.2800 | 4.3600 | 4.2700 | 4.3400 | 4.3400 | 349,929,180 |
| 03 Apr 2024 | 4.2700 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 242,020,947 |
| 02 Apr 2024 | 4.2300 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 372,701,218 |
| 01 Apr 2024 | 4.2300 | 4.2500 | 4.2100 | 4.2300 | 4.2300 | 253,839,301 |
| 29 Mar 2024 | 4.1700 | 4.2700 | 4.1600 | 4.2300 | 4.2300 | 254,268,099 |
| 28 Mar 2024 | 4.2700 | 4.2800 | 4.1500 | 4.1700 | 4.1700 | 506,524,869 |
| 27 Mar 2024 | 4.2300 | 4.3100 | 4.2200 | 4.2800 | 4.2800 | 389,933,579 |
| 26 Mar 2024 | 4.2300 | 4.2400 | 4.1800 | 4.2300 | 4.2300 | 366,546,270 |
| 25 Mar 2024 | 4.1700 | 4.2200 | 4.1600 | 4.2100 | 4.2100 | 370,160,929 |
| 22 Mar 2024 | 4.1400 | 4.1800 | 4.1200 | 4.1800 | 4.1800 | 331,088,177 |
| 21 Mar 2024 | 4.1300 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 289,826,682 |
| 20 Mar 2024 | 4.0800 | 4.1400 | 4.0700 | 4.1300 | 4.1300 | 304,603,699 |
| 19 Mar 2024 | 4.1300 | 4.1300 | 4.0600 | 4.0900 | 4.0900 | 382,805,956 |
| 18 Mar 2024 | 4.1600 | 4.1700 | 4.1200 | 4.1300 | 4.1300 | 296,072,984 |
| 15 Mar 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 303,804,340 |
| 14 Mar 2024 | 4.1200 | 4.1700 | 4.1200 | 4.1600 | 4.1600 | 241,845,428 |
| 13 Mar 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1200 | 4.1200 | 283,314,318 |
| 12 Mar 2024 | 4.2300 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 472,814,058 |
| 11 Mar 2024 | 4.2700 | 4.2800 | 4.2100 | 4.2400 | 4.2400 | 374,205,910 |
| 08 Mar 2024 | 4.2700 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 335,741,384 |
| 07 Mar 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2800 | 4.2800 | 327,328,697 |
| 06 Mar 2024 | 4.3400 | 4.4000 | 4.2400 | 4.2600 | 4.2600 | 425,783,690 |
| 05 Mar 2024 | 4.2300 | 4.3600 | 4.2200 | 4.3400 | 4.3400 | 432,530,191 |
| 04 Mar 2024 | 4.2400 | 4.2500 | 4.2100 | 4.2400 | 4.2400 | 359,837,139 |
| 01 Mar 2024 | 4.1800 | 4.2500 | 4.1700 | 4.2400 | 4.2400 | 367,474,144 |
| 29 Feb 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1900 | 4.1900 | 295,696,680 |
| 28 Feb 2024 | 4.1600 | 4.1900 | 4.1100 | 4.1600 | 4.1600 | 390,336,077 |
| 27 Feb 2024 | 4.1300 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 310,696,508 |
| 26 Feb 2024 | 4.2600 | 4.2800 | 4.1300 | 4.1400 | 4.1400 | 427,076,834 |
| 23 Feb 2024 | 4.2000 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 369,425,619 |
| 22 Feb 2024 | 4.1800 | 4.2100 | 4.1600 | 4.2000 | 4.2000 | 290,876,084 |
| 21 Feb 2024 | 4.1400 | 4.2300 | 4.1300 | 4.1800 | 4.1800 | 432,909,990 |
| 20 Feb 2024 | 4.0800 | 4.1800 | 4.0600 | 4.1500 | 4.1500 | 397,118,593 |
| 19 Feb 2024 | 3.9700 | 4.0800 | 3.9200 | 4.0800 | 4.0800 | 572,990,818 |
| 08 Feb 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9600 | 3.9600 | 495,683,919 |
| 07 Feb 2024 | 4.0700 | 4.0700 | 3.9300 | 4.0200 | 4.0200 | 748,710,334 |
| 06 Feb 2024 | 4.0200 | 4.1200 | 4.0100 | 4.0900 | 4.0900 | 687,823,749 |
| 05 Feb 2024 | 3.9300 | 4.0300 | 3.9200 | 4.0200 | 4.0200 | 661,851,274 |
| 02 Feb 2024 | 3.8900 | 3.9700 | 3.8800 | 3.9400 | 3.9400 | 557,629,443 |
| 01 Feb 2024 | 3.8900 | 3.9100 | 3.8800 | 3.8900 | 3.8900 | 328,050,261 |
| 31 Jan 2024 | 3.8700 | 3.9300 | 3.8500 | 3.8900 | 3.8900 | 380,667,926 |
| 30 Jan 2024 | 3.9100 | 3.9300 | 3.8600 | 3.8800 | 3.8800 | 354,295,063 |
| 29 Jan 2024 | 3.8700 | 3.9300 | 3.8600 | 3.9100 | 3.9100 | 450,684,032 |
| 26 Jan 2024 | 3.8000 | 3.8800 | 3.7800 | 3.8600 | 3.8600 | 476,095,886 |
| 25 Jan 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 449,132,170 |
| 24 Jan 2024 | 3.6900 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 490,304,742 |
| 23 Jan 2024 | 3.6800 | 3.7000 | 3.6300 | 3.6800 | 3.6800 | 401,466,794 |
| 22 Jan 2024 | 3.6700 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 544,068,685 |
| 19 Jan 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6800 | 3.6800 | 405,931,444 |
| 18 Jan 2024 | 3.6900 | 3.7200 | 3.5800 | 3.6900 | 3.6900 | 745,692,871 |
| 17 Jan 2024 | 3.7400 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 333,368,559 |
| 16 Jan 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 344,926,503 |
| 15 Jan 2024 | 3.7000 | 3.7200 | 3.6900 | 3.7100 | 3.7100 | 223,625,502 |
| 12 Jan 2024 | 3.6400 | 3.7100 | 3.6400 | 3.7000 | 3.7000 | 329,581,703 |
| 11 Jan 2024 | 3.7100 | 3.7200 | 3.6400 | 3.6500 | 3.6500 | 375,408,554 |
| 10 Jan 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7100 | 3.7100 | 259,581,257 |
| 09 Jan 2024 | 3.7200 | 3.7300 | 3.6700 | 3.7200 | 3.7200 | 383,728,571 |
| 08 Jan 2024 | 3.7300 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | 393,248,434 |
| 05 Jan 2024 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 492,790,067 |
| 04 Jan 2024 | 3.7200 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 388,624,371 |
| 03 Jan 2024 | 3.6700 | 3.7200 | 3.6600 | 3.7200 | 3.7200 | 478,476,267 |
| 02 Jan 2024 | 3.6400 | 3.6800 | 3.6300 | 3.6600 | 3.6600 | 347,908,816 |
| 29 Dec 2023 | 3.6300 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 323,725,330 |
| 28 Dec 2023 | 3.6900 | 3.7100 | 3.6200 | 3.6300 | 3.6300 | 565,540,560 |
| 27 Dec 2023 | 3.6700 | 3.7000 | 3.6400 | 3.6900 | 3.6900 | 341,089,772 |
| 26 Dec 2023 | 3.6600 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 230,749,363 |
| 25 Dec 2023 | 3.6300 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 209,268,966 |
| 22 Dec 2023 | 3.6200 | 3.6400 | 3.6100 | 3.6300 | 3.6300 | 285,183,570 |
| 21 Dec 2023 | 3.6300 | 3.6300 | 3.6000 | 3.6100 | 3.6100 | 322,125,122 |
| 20 Dec 2023 | 3.6400 | 3.6700 | 3.6300 | 3.6300 | 3.6300 | 303,765,282 |
| 19 Dec 2023 | 3.6300 | 3.6400 | 3.6000 | 3.6400 | 3.6400 | 262,120,577 |
| 18 Dec 2023 | 3.5800 | 3.6400 | 3.5500 | 3.6200 | 3.6200 | 308,682,749 |
| 15 Dec 2023 | 3.6300 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 266,197,966 |
| 14 Dec 2023 | 3.6300 | 3.6500 | 3.6100 | 3.6200 | 3.6200 | 216,057,045 |
| 13 Dec 2023 | 3.6200 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 306,981,098 |
| 12 Dec 2023 | 3.5500 | 3.6300 | 3.5400 | 3.6200 | 3.6200 | 411,889,614 |
| 11 Dec 2023 | 3.5700 | 3.5700 | 3.5000 | 3.5500 | 3.5500 | 396,480,957 |
| 08 Dec 2023 | 3.5600 | 3.5900 | 3.5400 | 3.5700 | 3.5700 | 315,602,573 |
| 07 Dec 2023 | 3.5300 | 3.5700 | 3.5100 | 3.5600 | 3.5600 | 353,005,656 |
| 06 Dec 2023 | 3.6100 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 516,995,691 |
| 05 Dec 2023 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 271,783,205 |
| 04 Dec 2023 | 3.6600 | 3.6700 | 3.6400 | 3.6400 | 3.6400 | 187,612,717 |
| 01 Dec 2023 | 3.6600 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 319,075,564 |
| 30 Nov 2023 | 3.6300 | 3.6600 | 3.6200 | 3.6600 | 3.6600 | 278,503,935 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.