Shanghai - Delayed Quote CNY
Agricultural Bank of China Limited (601288.SS)
5.51
+0.07
+(1.29%)
At close: May 9 at 3:00:03 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.45 | 5.53 | 5.44 | 5.51 | 5.51 | 397,102,737 |
| May 8, 2025 | 5.46 | 5.51 | 5.43 | 5.44 | 5.44 | 359,551,185 |
| May 7, 2025 | 5.40 | 5.46 | 5.36 | 5.46 | 5.46 | 498,874,191 |
| May 6, 2025 | 5.42 | 5.44 | 5.34 | 5.38 | 5.38 | 483,562,362 |
| Apr 30, 2025 | 5.57 | 5.58 | 5.37 | 5.42 | 5.42 | 655,943,330 |
| Apr 29, 2025 | 5.60 | 5.63 | 5.55 | 5.59 | 5.59 | 298,269,012 |
| Apr 28, 2025 | 5.54 | 5.63 | 5.54 | 5.61 | 5.61 | 315,202,274 |
| Apr 25, 2025 | 5.60 | 5.65 | 5.51 | 5.55 | 5.55 | 402,521,523 |
| Apr 24, 2025 | 5.48 | 5.62 | 5.47 | 5.59 | 5.59 | 396,038,873 |
| Apr 23, 2025 | 5.51 | 5.53 | 5.45 | 5.48 | 5.48 | 311,756,974 |
| Apr 22, 2025 | 5.37 | 5.53 | 5.36 | 5.50 | 5.50 | 488,773,117 |
| Apr 21, 2025 | 5.41 | 5.52 | 5.36 | 5.37 | 5.37 | 443,958,377 |
| Apr 18, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 355,933,274 |
| Apr 17, 2025 | 5.36 | 5.38 | 5.30 | 5.37 | 5.37 | 346,221,134 |
| Apr 16, 2025 | 5.30 | 5.38 | 5.28 | 5.37 | 5.37 | 502,554,790 |
| Apr 15, 2025 | 5.18 | 5.30 | 5.17 | 5.30 | 5.30 | 603,848,637 |
| Apr 14, 2025 | 5.12 | 5.20 | 5.11 | 5.18 | 5.18 | 457,336,353 |
| Apr 11, 2025 | 5.09 | 5.13 | 5.06 | 5.13 | 5.13 | 486,043,471 |
| Apr 10, 2025 | 5.08 | 5.09 | 5.05 | 5.08 | 5.08 | 470,964,082 |
| Apr 9, 2025 | 5.09 | 5.12 | 5.03 | 5.08 | 5.08 | 579,354,616 |
| Apr 8, 2025 | 5.02 | 5.13 | 5.02 | 5.11 | 5.11 | 740,559,077 |
| Apr 7, 2025 | 5.16 | 5.17 | 4.92 | 5.03 | 5.03 | 1,099,362,749 |
| Apr 3, 2025 | 5.16 | 5.22 | 5.15 | 5.22 | 5.22 | 500,442,189 |
| Apr 2, 2025 | 5.12 | 5.18 | 5.12 | 5.17 | 5.17 | 386,085,415 |
| Apr 1, 2025 | 5.17 | 5.18 | 5.10 | 5.13 | 5.13 | 479,432,838 |
| Mar 31, 2025 | 5.13 | 5.19 | 5.10 | 5.18 | 5.18 | 560,112,297 |
| Mar 28, 2025 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | 315,648,172 |
| Mar 27, 2025 | 5.15 | 5.20 | 5.14 | 5.15 | 5.15 | 351,414,202 |
| Mar 26, 2025 | 5.17 | 5.17 | 5.13 | 5.15 | 5.15 | 252,538,632 |
| Mar 25, 2025 | 5.15 | 5.17 | 5.14 | 5.17 | 5.17 | 256,160,980 |
| Mar 24, 2025 | 5.09 | 5.15 | 5.08 | 5.14 | 5.14 | 389,400,752 |
| Mar 21, 2025 | 5.14 | 5.15 | 5.08 | 5.09 | 5.09 | 333,636,660 |
| Mar 20, 2025 | 5.17 | 5.19 | 5.13 | 5.14 | 5.14 | 289,062,972 |
| Mar 19, 2025 | 5.13 | 5.18 | 5.12 | 5.17 | 5.17 | 423,575,341 |
| Mar 18, 2025 | 5.14 | 5.14 | 5.11 | 5.12 | 5.12 | 273,808,270 |
| Mar 17, 2025 | 5.10 | 5.14 | 5.09 | 5.13 | 5.13 | 380,446,373 |
| Mar 14, 2025 | 5.09 | 5.12 | 5.08 | 5.09 | 5.09 | 517,636,031 |
| Mar 13, 2025 | 5.05 | 5.10 | 5.04 | 5.08 | 5.08 | 383,534,700 |
| Mar 12, 2025 | 5.07 | 5.08 | 5.03 | 5.05 | 5.05 | 413,644,672 |
| Mar 11, 2025 | 5.05 | 5.09 | 5.04 | 5.09 | 5.09 | 433,933,060 |
| Mar 10, 2025 | 5.10 | 5.11 | 5.04 | 5.06 | 5.06 | 471,574,624 |
| Mar 7, 2025 | 5.11 | 5.13 | 5.09 | 5.10 | 5.10 | 363,698,681 |
| Mar 6, 2025 | 5.15 | 5.16 | 5.10 | 5.11 | 5.11 | 606,352,532 |
| Mar 5, 2025 | 5.08 | 5.20 | 5.06 | 5.16 | 5.16 | 632,038,292 |
| Mar 4, 2025 | 5.11 | 5.13 | 5.07 | 5.08 | 5.08 | 414,261,193 |
| Mar 3, 2025 | 5.14 | 5.16 | 5.08 | 5.11 | 5.11 | 455,197,311 |
| Feb 28, 2025 | 5.15 | 5.20 | 5.13 | 5.13 | 5.13 | 526,431,366 |
| Feb 27, 2025 | 5.12 | 5.18 | 5.08 | 5.16 | 5.16 | 429,727,954 |
| Feb 26, 2025 | 5.11 | 5.19 | 5.11 | 5.12 | 5.12 | 449,048,190 |
| Feb 25, 2025 | 5.14 | 5.17 | 5.10 | 5.11 | 5.11 | 413,169,171 |
| Feb 24, 2025 | 5.16 | 5.19 | 5.11 | 5.14 | 5.14 | 438,225,855 |
| Feb 21, 2025 | 5.27 | 5.28 | 5.17 | 5.18 | 5.18 | 494,717,033 |
| Feb 20, 2025 | 5.25 | 5.30 | 5.24 | 5.27 | 5.27 | 257,506,127 |
| Feb 19, 2025 | 5.28 | 5.31 | 5.25 | 5.25 | 5.25 | 350,572,483 |
| Feb 18, 2025 | 5.23 | 5.33 | 5.22 | 5.29 | 5.29 | 459,200,967 |
| Feb 17, 2025 | 5.20 | 5.25 | 5.15 | 5.24 | 5.24 | 393,042,238 |
| Feb 14, 2025 | 5.17 | 5.21 | 5.14 | 5.21 | 5.21 | 359,921,296 |
| Feb 13, 2025 | 5.12 | 5.19 | 5.11 | 5.16 | 5.16 | 377,767,628 |
| Feb 12, 2025 | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | 380,808,837 |
| Feb 11, 2025 | 5.02 | 5.11 | 5.01 | 5.11 | 5.11 | 482,172,342 |
| Feb 10, 2025 | 5.02 | 5.05 | 4.99 | 5.02 | 5.02 | 328,317,651 |
| Feb 7, 2025 | 5.03 | 5.04 | 4.98 | 5.02 | 5.02 | 476,028,741 |
| Feb 6, 2025 | 5.05 | 5.08 | 5.01 | 5.04 | 5.04 | 348,691,239 |
| Feb 5, 2025 | 5.17 | 5.19 | 5.04 | 5.05 | 5.05 | 499,457,595 |
| Jan 27, 2025 | 5.04 | 5.20 | 5.04 | 5.16 | 5.16 | 564,788,552 |
| Jan 24, 2025 | 5.05 | 5.08 | 4.97 | 5.04 | 5.04 | 427,648,938 |
| Jan 23, 2025 | 4.94 | 5.08 | 4.94 | 5.06 | 5.06 | 656,489,943 |
| Jan 22, 2025 | 5.01 | 5.02 | 4.90 | 4.93 | 4.93 | 474,527,102 |
| Jan 21, 2025 | 5.02 | 5.05 | 4.97 | 5.01 | 5.01 | 307,439,396 |
| Jan 20, 2025 | 5.06 | 5.07 | 5.00 | 5.01 | 5.01 | 348,904,694 |
| Jan 17, 2025 | 5.08 | 5.11 | 5.04 | 5.05 | 5.05 | 339,698,192 |
| Jan 16, 2025 | 5.09 | 5.12 | 5.04 | 5.10 | 5.10 | 351,748,261 |
| Jan 15, 2025 | 5.05 | 5.16 | 5.04 | 5.07 | 5.07 | 474,262,127 |
| Jan 14, 2025 | 5.02 | 5.10 | 5.01 | 5.05 | 5.05 | 456,482,340 |
| Jan 13, 2025 | 5.08 | 5.10 | 4.96 | 5.03 | 5.03 | 428,715,940 |
| Jan 10, 2025 | 5.14 | 5.17 | 5.06 | 5.10 | 5.10 | 354,495,999 |
| Jan 9, 2025 | 5.18 | 5.20 | 5.09 | 5.14 | 5.14 | 404,790,000 |
| Jan 8, 2025 | 0.1164 Dividend | |||||
| Jan 8, 2025 | 5.16 | 5.24 | 5.14 | 5.18 | 5.18 | 533,196,411 |
| Jan 7, 2025 | 5.17 | 5.26 | 5.12 | 5.26 | 5.14 | 526,716,170 |
| Jan 6, 2025 | 5.16 | 5.21 | 5.05 | 5.19 | 5.08 | 494,520,558 |
| Jan 3, 2025 | 5.19 | 5.23 | 5.10 | 5.15 | 5.04 | 533,097,569 |
| Jan 2, 2025 | 5.34 | 5.40 | 5.17 | 5.20 | 5.08 | 640,437,445 |
| Dec 31, 2024 | 5.37 | 5.44 | 5.34 | 5.34 | 5.22 | 463,019,101 |
| Dec 30, 2024 | 5.29 | 5.39 | 5.28 | 5.37 | 5.25 | 420,717,713 |
| Dec 27, 2024 | 5.28 | 5.33 | 5.16 | 5.31 | 5.19 | 513,680,713 |
| Dec 26, 2024 | 5.31 | 5.33 | 5.21 | 5.30 | 5.18 | 430,140,127 |
| Dec 25, 2024 | 5.26 | 5.42 | 5.25 | 5.31 | 5.19 | 566,560,001 |
| Dec 24, 2024 | 5.18 | 5.26 | 5.15 | 5.25 | 5.13 | 432,904,076 |
| Dec 23, 2024 | 5.05 | 5.20 | 5.04 | 5.19 | 5.08 | 695,987,733 |
| Dec 20, 2024 | 5.04 | 5.10 | 5.03 | 5.04 | 4.93 | 504,798,615 |
| Dec 19, 2024 | 5.10 | 5.11 | 5.03 | 5.04 | 4.93 | 482,170,021 |
| Dec 18, 2024 | 5.12 | 5.19 | 5.08 | 5.10 | 4.99 | 544,508,325 |
| Dec 17, 2024 | 5.11 | 5.20 | 5.09 | 5.10 | 4.99 | 428,242,394 |
| Dec 16, 2024 | 4.99 | 5.14 | 4.99 | 5.11 | 5.00 | 566,716,083 |
| Dec 13, 2024 | 5.01 | 5.04 | 4.98 | 5.00 | 4.89 | 487,565,968 |
| Dec 12, 2024 | 4.98 | 5.03 | 4.94 | 5.03 | 4.92 | 419,912,500 |
| Dec 11, 2024 | 5.04 | 5.07 | 4.97 | 4.97 | 4.86 | 469,504,266 |
| Dec 10, 2024 | 5.04 | 5.08 | 4.97 | 5.05 | 4.94 | 622,946,558 |
| Dec 9, 2024 | 4.95 | 5.05 | 4.92 | 5.01 | 4.90 | 505,562,236 |
| Dec 6, 2024 | 4.92 | 5.00 | 4.91 | 4.95 | 4.84 | 510,451,849 |
| Dec 5, 2024 | 4.90 | 4.95 | 4.90 | 4.92 | 4.81 | 277,911,802 |
| Dec 4, 2024 | 4.89 | 4.93 | 4.86 | 4.91 | 4.80 | 380,647,781 |
| Dec 3, 2024 | 4.81 | 4.89 | 4.81 | 4.89 | 4.78 | 467,673,140 |
| Dec 2, 2024 | 4.82 | 4.82 | 4.77 | 4.82 | 4.71 | 354,507,693 |
| Nov 29, 2024 | 4.87 | 4.88 | 4.80 | 4.81 | 4.70 | 428,412,159 |
| Nov 28, 2024 | 4.82 | 4.87 | 4.79 | 4.85 | 4.74 | 401,482,270 |
| Nov 27, 2024 | 4.80 | 4.86 | 4.79 | 4.83 | 4.72 | 427,256,585 |
| Nov 26, 2024 | 4.73 | 4.83 | 4.71 | 4.81 | 4.70 | 505,542,900 |
| Nov 25, 2024 | 4.72 | 4.75 | 4.70 | 4.73 | 4.63 | 331,071,600 |
| Nov 22, 2024 | 4.77 | 4.79 | 4.70 | 4.70 | 4.60 | 319,265,800 |
| Nov 21, 2024 | 4.76 | 4.78 | 4.75 | 4.77 | 4.66 | 218,603,300 |
| Nov 20, 2024 | 4.74 | 4.79 | 4.73 | 4.77 | 4.66 | 361,954,630 |
| Nov 19, 2024 | 4.80 | 4.82 | 4.70 | 4.75 | 4.64 | 568,459,472 |
| Nov 18, 2024 | 4.72 | 4.83 | 4.72 | 4.80 | 4.69 | 705,066,789 |
| Nov 15, 2024 | 4.69 | 4.75 | 4.65 | 4.70 | 4.60 | 513,685,557 |
| Nov 14, 2024 | 4.65 | 4.72 | 4.64 | 4.69 | 4.59 | 451,701,588 |
| Nov 13, 2024 | 4.65 | 4.69 | 4.63 | 4.66 | 4.56 | 336,614,896 |
| Nov 12, 2024 | 4.68 | 4.72 | 4.64 | 4.65 | 4.55 | 452,765,323 |
| Nov 11, 2024 | 4.73 | 4.74 | 4.68 | 4.69 | 4.59 | 496,011,583 |
| Nov 8, 2024 | 4.79 | 4.81 | 4.74 | 4.76 | 4.65 | 464,151,867 |
| Nov 7, 2024 | 4.76 | 4.80 | 4.73 | 4.80 | 4.69 | 441,466,465 |
| Nov 6, 2024 | 4.79 | 4.81 | 4.75 | 4.77 | 4.66 | 323,639,300 |
| Nov 5, 2024 | 4.76 | 4.80 | 4.75 | 4.80 | 4.69 | 364,239,869 |
| Nov 4, 2024 | 4.77 | 4.79 | 4.71 | 4.78 | 4.67 | 378,411,629 |
| Nov 1, 2024 | 4.72 | 4.79 | 4.71 | 4.78 | 4.67 | 455,425,800 |
| Oct 31, 2024 | 4.73 | 4.77 | 4.70 | 4.73 | 4.63 | 379,583,735 |
| Oct 30, 2024 | 4.78 | 4.80 | 4.71 | 4.71 | 4.61 | 386,774,559 |
| Oct 29, 2024 | 4.75 | 4.80 | 4.74 | 4.79 | 4.68 | 428,848,378 |
| Oct 28, 2024 | 4.80 | 4.81 | 4.72 | 4.76 | 4.65 | 546,379,124 |
| Oct 25, 2024 | 4.87 | 4.88 | 4.80 | 4.82 | 4.71 | 382,415,051 |
| Oct 24, 2024 | 4.85 | 4.90 | 4.83 | 4.87 | 4.76 | 328,284,083 |
| Oct 23, 2024 | 4.85 | 4.87 | 4.83 | 4.85 | 4.74 | 379,048,777 |
| Oct 22, 2024 | 4.84 | 4.89 | 4.81 | 4.86 | 4.75 | 495,719,764 |
| Oct 21, 2024 | 4.93 | 4.93 | 4.81 | 4.84 | 4.73 | 718,684,413 |
| Oct 18, 2024 | 4.99 | 5.01 | 4.86 | 4.96 | 4.85 | 699,459,832 |
| Oct 17, 2024 | 5.02 | 5.05 | 4.98 | 4.98 | 4.87 | 423,090,837 |
| Oct 16, 2024 | 4.92 | 5.04 | 4.90 | 5.02 | 4.91 | 558,952,197 |
| Oct 15, 2024 | 5.01 | 5.05 | 4.92 | 4.92 | 4.81 | 597,249,678 |
| Oct 14, 2024 | 4.90 | 5.06 | 4.88 | 5.03 | 4.92 | 956,934,793 |
| Oct 11, 2024 | 4.82 | 4.94 | 4.78 | 4.83 | 4.72 | 726,585,464 |
| Oct 10, 2024 | 4.69 | 4.90 | 4.68 | 4.82 | 4.71 | 1,079,928,263 |
| Oct 9, 2024 | 4.72 | 4.80 | 4.65 | 4.67 | 4.57 | 1,039,787,124 |
| Oct 8, 2024 | 5.02 | 5.17 | 4.71 | 4.76 | 4.65 | 1,654,129,811 |
| Sep 30, 2024 | 4.69 | 4.90 | 4.56 | 4.80 | 4.69 | 1,767,690,237 |
| Sep 27, 2024 | 4.92 | 4.93 | 4.67 | 4.70 | 4.60 | 825,882,040 |
| Sep 26, 2024 | 4.84 | 4.90 | 4.80 | 4.89 | 4.78 | 547,069,487 |
| Sep 25, 2024 | 4.87 | 4.97 | 4.76 | 4.84 | 4.73 | 610,847,482 |
| Sep 24, 2024 | 4.65 | 4.80 | 4.63 | 4.80 | 4.69 | 596,147,576 |
| Sep 23, 2024 | 4.53 | 4.63 | 4.52 | 4.62 | 4.52 | 314,067,992 |
| Sep 20, 2024 | 4.50 | 4.55 | 4.49 | 4.54 | 4.44 | 432,598,866 |
| Sep 19, 2024 | 4.50 | 4.54 | 4.44 | 4.50 | 4.40 | 385,250,181 |
| Sep 18, 2024 | 4.45 | 4.50 | 4.44 | 4.50 | 4.40 | 283,111,784 |
| Sep 13, 2024 | 4.48 | 4.51 | 4.40 | 4.44 | 4.34 | 332,610,579 |
| Sep 12, 2024 | 4.45 | 4.50 | 4.38 | 4.48 | 4.38 | 366,433,223 |
| Sep 11, 2024 | 4.60 | 4.61 | 4.44 | 4.46 | 4.36 | 458,307,211 |
| Sep 10, 2024 | 4.52 | 4.65 | 4.51 | 4.60 | 4.50 | 391,287,451 |
| Sep 9, 2024 | 4.50 | 4.54 | 4.44 | 4.52 | 4.42 | 352,387,584 |
| Sep 6, 2024 | 4.51 | 4.57 | 4.50 | 4.51 | 4.41 | 282,334,697 |
| Sep 5, 2024 | 4.52 | 4.56 | 4.47 | 4.50 | 4.40 | 345,648,125 |
| Sep 4, 2024 | 4.45 | 4.58 | 4.44 | 4.52 | 4.42 | 492,974,830 |
| Sep 3, 2024 | 4.68 | 4.68 | 4.44 | 4.48 | 4.38 | 700,503,025 |
| Sep 2, 2024 | 4.53 | 4.71 | 4.51 | 4.69 | 4.59 | 683,283,521 |
| Aug 30, 2024 | 4.67 | 4.72 | 4.50 | 4.52 | 4.42 | 888,808,394 |
| Aug 29, 2024 | 4.93 | 4.95 | 4.70 | 4.71 | 4.61 | 646,856,979 |
| Aug 28, 2024 | 4.98 | 5.01 | 4.91 | 4.94 | 4.83 | 357,092,958 |
| Aug 27, 2024 | 4.92 | 5.00 | 4.91 | 4.98 | 4.87 | 381,702,624 |
| Aug 26, 2024 | 4.91 | 4.93 | 4.86 | 4.92 | 4.81 | 273,402,350 |
| Aug 23, 2024 | 4.91 | 4.93 | 4.83 | 4.92 | 4.81 | 345,371,159 |
| Aug 22, 2024 | 4.86 | 4.94 | 4.85 | 4.91 | 4.80 | 402,336,003 |
| Aug 21, 2024 | 4.90 | 4.91 | 4.80 | 4.87 | 4.76 | 391,082,286 |
| Aug 20, 2024 | 4.89 | 4.94 | 4.86 | 4.92 | 4.81 | 415,826,992 |
| Aug 19, 2024 | 4.76 | 4.90 | 4.74 | 4.89 | 4.78 | 416,477,384 |
| Aug 16, 2024 | 4.69 | 4.76 | 4.68 | 4.76 | 4.65 | 373,228,603 |
| Aug 15, 2024 | 4.66 | 4.69 | 4.64 | 4.68 | 4.58 | 279,748,151 |
| Aug 14, 2024 | 4.65 | 4.69 | 4.64 | 4.66 | 4.56 | 220,046,871 |
| Aug 13, 2024 | 4.64 | 4.70 | 4.62 | 4.66 | 4.56 | 293,070,061 |
| Aug 12, 2024 | 4.61 | 4.67 | 4.59 | 4.64 | 4.54 | 261,855,600 |
| Aug 9, 2024 | 4.57 | 4.62 | 4.55 | 4.61 | 4.51 | 238,618,616 |
| Aug 8, 2024 | 4.56 | 4.58 | 4.54 | 4.57 | 4.47 | 193,205,630 |
| Aug 7, 2024 | 4.57 | 4.61 | 4.54 | 4.55 | 4.45 | 257,200,532 |
| Aug 6, 2024 | 4.63 | 4.65 | 4.54 | 4.57 | 4.47 | 356,759,089 |
| Aug 5, 2024 | 4.65 | 4.68 | 4.59 | 4.63 | 4.53 | 411,757,396 |
| Aug 2, 2024 | 4.62 | 4.67 | 4.59 | 4.65 | 4.55 | 320,365,703 |
| Aug 1, 2024 | 4.57 | 4.66 | 4.51 | 4.63 | 4.53 | 432,391,153 |
| Jul 31, 2024 | 4.71 | 4.72 | 4.58 | 4.59 | 4.49 | 515,491,417 |
| Jul 30, 2024 | 4.70 | 4.73 | 4.66 | 4.70 | 4.60 | 290,689,611 |
| Jul 29, 2024 | 4.61 | 4.71 | 4.56 | 4.70 | 4.60 | 387,861,452 |
| Jul 26, 2024 | 4.71 | 4.72 | 4.56 | 4.62 | 4.52 | 487,745,702 |
| Jul 25, 2024 | 4.77 | 4.78 | 4.66 | 4.72 | 4.62 | 424,939,788 |
| Jul 24, 2024 | 4.73 | 4.81 | 4.70 | 4.77 | 4.66 | 447,234,096 |
| Jul 23, 2024 | 4.63 | 4.79 | 4.62 | 4.74 | 4.64 | 488,912,990 |
| Jul 22, 2024 | 4.69 | 4.70 | 4.59 | 4.64 | 4.54 | 457,134,710 |
| Jul 19, 2024 | 4.71 | 4.72 | 4.63 | 4.71 | 4.61 | 408,771,452 |
| Jul 18, 2024 | 4.73 | 4.75 | 4.67 | 4.72 | 4.62 | 294,750,775 |
| Jul 17, 2024 | 4.71 | 4.75 | 4.67 | 4.72 | 4.62 | 277,364,758 |
| Jul 16, 2024 | 4.73 | 4.78 | 4.66 | 4.71 | 4.61 | 358,260,037 |
| Jul 15, 2024 | 4.60 | 4.75 | 4.60 | 4.72 | 4.62 | 405,399,317 |
| Jul 12, 2024 | 4.51 | 4.61 | 4.50 | 4.60 | 4.50 | 375,589,323 |
| Jul 11, 2024 | 4.54 | 4.55 | 4.48 | 4.51 | 4.41 | 300,371,797 |
| Jul 10, 2024 | 4.52 | 4.56 | 4.51 | 4.55 | 4.45 | 274,987,027 |
| Jul 9, 2024 | 4.49 | 4.53 | 4.44 | 4.53 | 4.43 | 375,290,516 |
| Jul 8, 2024 | 4.45 | 4.53 | 4.44 | 4.50 | 4.40 | 319,523,738 |
| Jul 5, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.43 | - |
| Jul 4, 2024 | 4.48 | 4.56 | 4.48 | 4.53 | 4.43 | 294,532,089 |
| Jul 3, 2024 | 4.53 | 4.54 | 4.45 | 4.49 | 4.39 | 346,364,946 |
| Jul 2, 2024 | 4.44 | 4.54 | 4.43 | 4.52 | 4.42 | 409,826,334 |
| Jul 1, 2024 | 4.36 | 4.45 | 4.35 | 4.44 | 4.34 | 347,487,492 |
| Jun 28, 2024 | 4.33 | 4.38 | 4.30 | 4.36 | 4.26 | 372,775,669 |
| Jun 27, 2024 | 4.28 | 4.34 | 4.28 | 4.32 | 4.22 | 390,084,508 |
| Jun 26, 2024 | 4.26 | 4.30 | 4.25 | 4.28 | 4.19 | 291,574,363 |
| Jun 25, 2024 | 4.25 | 4.27 | 4.23 | 4.26 | 4.17 | 331,246,679 |
| Jun 24, 2024 | 4.19 | 4.26 | 4.18 | 4.25 | 4.16 | 368,522,357 |
| Jun 21, 2024 | 4.24 | 4.25 | 4.19 | 4.19 | 4.10 | 340,734,829 |
| Jun 20, 2024 | 4.22 | 4.24 | 4.21 | 4.24 | 4.15 | 253,004,000 |
| Jun 19, 2024 | 4.18 | 4.22 | 4.17 | 4.22 | 4.13 | 295,415,352 |
| Jun 18, 2024 | 4.17 | 4.19 | 4.10 | 4.18 | 4.09 | 308,588,929 |
| Jun 17, 2024 | 4.24 | 4.25 | 4.15 | 4.17 | 4.08 | 423,514,900 |
| Jun 14, 2024 | 4.21 | 4.26 | 4.21 | 4.25 | 4.16 | 363,099,258 |
| Jun 13, 2024 | 4.16 | 4.23 | 4.15 | 4.22 | 4.13 | 367,846,299 |
| Jun 12, 2024 | 4.17 | 4.18 | 4.08 | 4.16 | 4.07 | 410,313,193 |
| Jun 11, 2024 | 4.26 | 4.28 | 4.16 | 4.17 | 4.08 | 532,843,438 |
| Jun 7, 2024 | 0.2309 Dividend | |||||
| Jun 7, 2024 | 4.24 | 4.27 | 4.22 | 4.26 | 4.17 | 498,968,556 |
| Jun 6, 2024 | 4.43 | 4.45 | 4.42 | 4.43 | 4.11 | 399,856,265 |
| Jun 5, 2024 | 4.41 | 4.45 | 4.39 | 4.44 | 4.12 | 331,084,396 |
| Jun 4, 2024 | 4.41 | 4.43 | 4.40 | 4.41 | 4.09 | 245,781,843 |
| Jun 3, 2024 | 4.39 | 4.41 | 4.36 | 4.41 | 4.09 | 320,118,345 |
| May 31, 2024 | 4.39 | 4.41 | 4.38 | 4.39 | 4.07 | 216,688,761 |
| May 30, 2024 | 4.43 | 4.46 | 4.38 | 4.39 | 4.07 | 326,976,086 |
| May 29, 2024 | 4.45 | 4.48 | 4.42 | 4.43 | 4.11 | 330,722,000 |
| May 28, 2024 | 4.46 | 4.48 | 4.44 | 4.46 | 4.13 | 252,308,393 |
| May 27, 2024 | 4.40 | 4.46 | 4.39 | 4.45 | 4.12 | 391,169,135 |
| May 24, 2024 | 4.40 | 4.43 | 4.39 | 4.39 | 4.07 | 269,536,495 |
| May 23, 2024 | 4.42 | 4.43 | 4.39 | 4.40 | 4.08 | 269,649,468 |
| May 22, 2024 | 4.41 | 4.44 | 4.40 | 4.42 | 4.10 | 268,460,900 |
| May 21, 2024 | 4.37 | 4.42 | 4.36 | 4.41 | 4.09 | 305,281,277 |
| May 20, 2024 | 4.39 | 4.43 | 4.36 | 4.37 | 4.05 | 379,047,719 |
| May 17, 2024 | 4.36 | 4.38 | 4.35 | 4.38 | 4.06 | 293,995,274 |
| May 16, 2024 | 4.34 | 4.37 | 4.33 | 4.35 | 4.03 | 273,656,413 |
| May 15, 2024 | 4.34 | 4.35 | 4.33 | 4.34 | 4.02 | 171,006,580 |
| May 14, 2024 | 4.38 | 4.38 | 4.34 | 4.34 | 4.02 | 262,960,886 |
| May 13, 2024 | 4.37 | 4.39 | 4.34 | 4.38 | 4.06 | 302,894,385 |
| May 10, 2024 | 4.37 | 4.40 | 4.36 | 4.37 | 4.05 | 291,749,476 |
| May 9, 2024 | 4.43 | 4.43 | 4.36 | 4.38 | 4.06 | 390,411,529 |
Related Tickers
601939.SS China Construction Bank Corporation
9.24
+1.54%
601398.SS Industrial and Commercial Bank of China Limited
7.17
+0.84%
601988.SS Bank of China Limited
5.65
+0.89%
W8V.BE Bank Of China Ltd
0.5110
+0.35%
601328.SS Bank of Communications Co., Ltd.
7.51
+0.67%
IDCBY Industrial and Commercial Bank of China Limited
14.00
+0.43%
1398.HK ICBC
5.460
+0.74%
3988.HK Bank of China Limited
4.520
+0.67%
0939.HK CCB
6.650
+0.61%
STAN.L Standard Chartered PLC
1,067.50
+0.09%