Singapore markets closed

Agricultural Bank of China Limited (601288.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
2.8600-0.0100 (-0.35%)
At close: 03:00PM CST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20222.86002.86002.83002.86002.8600346,515,544
25 Nov 20222.84002.88002.83002.87002.8700509,765,415
24 Nov 20222.85002.86002.83002.83002.8300165,855,218
23 Nov 20222.83002.85002.82002.84002.8400345,723,467
22 Nov 20222.79002.83002.79002.81002.8100325,820,338
21 Nov 20222.79002.80002.78002.79002.7900192,328,742
18 Nov 20222.80002.81002.79002.79002.7900271,923,903
17 Nov 20222.79002.80002.78002.79002.7900196,005,171
16 Nov 20222.80002.81002.79002.79002.7900180,113,318
15 Nov 20222.81002.81002.79002.80002.8000186,899,992
14 Nov 20222.79002.82002.79002.80002.8000330,314,584
11 Nov 20222.77002.79002.76002.79002.7900408,408,303
10 Nov 20222.74002.77002.73002.76002.7600334,545,512
09 Nov 20222.73002.75002.73002.75002.7500160,843,824
08 Nov 20222.75002.75002.73002.73002.7300271,550,563
07 Nov 20222.74002.75002.74002.75002.7500286,722,263
04 Nov 20222.73002.76002.72002.75002.7500402,034,948
03 Nov 20222.72002.73002.71002.72002.7200187,457,306
02 Nov 20222.72002.73002.70002.72002.7200536,492,219
01 Nov 20222.77002.77002.71002.73002.7300853,481,093
31 Oct 20222.79002.80002.76002.76002.7600423,520,849
28 Oct 20222.80002.81002.79002.80002.8000306,746,672
27 Oct 20222.83002.83002.78002.80002.8000581,566,465
26 Oct 20222.86002.86002.82002.83002.8300535,902,607
25 Oct 20222.85002.86002.84002.85002.8500320,270,082
24 Oct 20222.86002.87002.85002.85002.8500442,983,981
21 Oct 20222.85002.87002.84002.86002.8600333,806,176
20 Oct 20222.84002.85002.84002.85002.8500218,325,380
19 Oct 20222.84002.85002.84002.84002.8400176,381,773
18 Oct 20222.85002.86002.84002.85002.8500212,057,088
17 Oct 20222.85002.86002.84002.85002.8500175,809,703
14 Oct 20222.86002.87002.84002.85002.8500442,767,746
13 Oct 20222.86002.87002.85002.86002.8600219,388,382
12 Oct 20222.87002.88002.85002.86002.8600298,419,758
11 Oct 20222.87002.89002.85002.87002.8700393,074,736
10 Oct 20222.85002.88002.85002.87002.8700620,957,911
30 Sept 20222.83002.86002.83002.86002.8600260,210,009
29 Sept 20222.86002.86002.82002.82002.8200251,312,431
28 Sept 20222.83002.86002.83002.85002.8500251,207,652
27 Sept 20222.85002.86002.83002.83002.8300239,162,491
26 Sept 20222.88002.89002.85002.85002.8500366,754,675
23 Sept 20222.86002.89002.86002.88002.8800419,116,350
22 Sept 20222.86002.87002.85002.86002.8600196,000,075
21 Sept 20222.85002.87002.83002.86002.8600253,244,180
20 Sept 20222.87002.88002.84002.84002.8400269,382,560
19 Sept 20222.85002.87002.85002.87002.8700292,135,824
16 Sept 20222.87002.88002.85002.85002.8500419,139,016
15 Sept 20222.86002.87002.85002.87002.8700397,121,729
14 Sept 20222.84002.86002.84002.85002.8500295,085,924
13 Sept 20222.85002.86002.84002.85002.8500314,404,432
09 Sept 20222.84002.85002.83002.84002.8400308,136,293
08 Sept 20222.83002.84002.83002.83002.8300166,476,486
07 Sept 20222.85002.85002.82002.83002.8300203,958,577
06 Sept 20222.84002.85002.83002.84002.8400168,132,505
05 Sept 20222.83002.84002.82002.84002.8400153,969,150
02 Sept 20222.84002.85002.83002.83002.8300190,654,783
01 Sept 20222.84002.85002.83002.83002.8300150,496,236
31 Aug 20222.83002.85002.82002.85002.8500434,219,545
30 Aug 20222.82002.83002.82002.82002.8200152,284,514
29 Aug 20222.82002.83002.81002.82002.8200182,687,130
26 Aug 20222.83002.83002.82002.82002.8200126,774,909
25 Aug 20222.82002.83002.81002.83002.8300172,536,939
24 Aug 20222.82002.83002.81002.82002.8200181,391,119
23 Aug 20222.83002.83002.82002.82002.8200122,992,256
22 Aug 20222.82002.83002.82002.82002.8200140,175,002
19 Aug 20222.81002.83002.81002.83002.8300133,513,856
18 Aug 20222.83002.84002.81002.82002.8200155,213,571
17 Aug 20222.83002.84002.81002.83002.8300255,128,952
16 Aug 20222.83002.84002.82002.82002.8200117,202,888
15 Aug 20222.83002.84002.82002.83002.8300175,760,280
12 Aug 20222.84002.85002.81002.83002.8300270,504,182
11 Aug 20222.84002.86002.83002.85002.8500202,809,796
10 Aug 20222.84002.84002.82002.84002.8400117,808,216
09 Aug 20222.85002.85002.83002.84002.8400150,098,748
08 Aug 20222.85002.86002.83002.84002.8400244,449,546
05 Aug 20222.86002.86002.84002.86002.8600191,457,657
04 Aug 20222.81002.86002.80002.86002.8600411,016,647
03 Aug 20222.82002.83002.80002.80002.8000215,980,460
02 Aug 20222.83002.84002.80002.81002.8100297,661,384
01 Aug 20222.84002.85002.83002.84002.8400204,907,346
29 Jul 20222.86002.86002.83002.85002.8500230,825,942
28 Jul 20222.84002.86002.83002.85002.8500237,532,044
27 Jul 20222.87002.87002.84002.84002.8400192,560,416
26 Jul 20222.86002.88002.86002.86002.8600252,623,806
25 Jul 20222.85002.86002.84002.86002.8600167,733,964
22 Jul 20222.83002.86002.82002.85002.8500302,244,988
21 Jul 20222.86002.86002.82002.82002.8200273,296,120
20 Jul 20222.85002.86002.84002.85002.8500266,088,035
19 Jul 20222.80002.84002.79002.84002.8400362,597,698
18 Jul 20222.77002.80002.76002.80002.8000287,459,943
15 Jul 20222.78002.79002.76002.76002.7600572,563,337
15 Jul 20220.2068 Dividend
14 Jul 20223.01003.01002.94002.95002.7432870,201,818
13 Jul 20223.04003.05003.01003.01002.7990630,665,655
12 Jul 20223.04003.06003.04003.04002.8269536,453,445
11 Jul 20223.03003.05003.03003.04002.8269505,724,381
08 Jul 20223.03003.04003.02003.03002.8176301,241,900
07 Jul 20223.02003.03003.01003.02002.8083257,336,251
06 Jul 20223.03003.03003.01003.02002.8083447,248,700
05 Jul 20223.02003.03003.01003.03002.8176259,947,901
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...