Financial News
Agricultural Bank of China (OP: ACGBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2021 | 0.3358 | 0.3358 | 0.3358 | 4,260,000 | -0.01(-2.36%) | |
| Jul 28, 2021 | 0.3439 | 0.3439 | 0.3439 | 20 | +0.02(+5.26%) | |
| Jul 27, 2021 | 0.3267 | 0.3267 | 0.3267 | 0.3267 | 215 | +0.00(+0.34%) |
| Jul 26, 2021 | 0.3298 | 0.3298 | 0.3256 | 0.3256 | 9,600 | -0.01(-2.92%) |
| Jul 21, 2021 | 0.3354 | 0.3354 | 0.3354 | 0 | +0.01(+2.60%) | |
| Jul 20, 2021 | 0.3269 | 0.3269 | 0.3269 | 0.3269 | 100 | -0.01(-3.60%) |
| Jul 19, 2021 | 0.3391 | 0.3391 | 0.3391 | 0.3391 | 564 | -0.02(-4.40%) |
| Jul 16, 2021 | 0.3547 | 0.3547 | 0.3547 | 0.3547 | 2,050 | +0.01(+4.32%) |
| Jul 15, 2021 | 0.3447 | 0.3447 | 0.3400 | 0.3400 | 2,500 | +0.00(+0.00%) |
| Jul 06, 2021 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.02(-5.24%) | |
| Jun 29, 2021 | 0.3588 | 0.3588 | 0.3588 | 0 | -0.00(-0.69%) | |
| Jun 25, 2021 | 0.3613 | 0.3613 | 0.3613 | 0 | +0.01(+3.23%) | |
| Jun 22, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Jun 18, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.04(-11.17%) | |
| Jun 02, 2021 | 0.3940 | 0.3940 | 0.3940 | 0 | -0.01(-2.11%) | |
| Jun 01, 2021 | 0.4025 | 0.4025 | 0.4025 | 0.4025 | 100 | +0.01(+2.16%) |
| May 28, 2021 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 3,000 | +0.01(+2.79%) |
| May 24, 2021 | 0.3833 | 0.3833 | 0.3833 | 0 | -0.01(-2.22%) | |
| May 13, 2021 | 0.3920 | 0.3920 | 0.3920 | 0 | +0.01(+2.94%) | |
| May 11, 2021 | 0.3808 | 0.3808 | 0.3808 | 0 | -0.02(-4.80%) | |
| May 10, 2021 | 0.4063 | 0.4063 | 0.4000 | 0.4000 | 15,000 | +0.00(+0.00%) |
| May 07, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 20,000 | +0.01(+1.27%) |
| May 06, 2021 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,228 | +0.02(+3.95%) |
| May 05, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 900 | +0.00(+0.00%) |
| May 04, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 | +0.00(+0.00%) |
| May 03, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,500 | -0.02(-3.80%) |
| Apr 30, 2021 | 0.3844 | 0.3950 | 0.3844 | 0.3950 | 10,400 | -0.00(-0.73%) |
| Apr 29, 2021 | 0.3979 | 0.3979 | 0.3979 | 0.3979 | 100 | -0.00(-0.53%) |
| Apr 28, 2021 | 0.4000 | 0.4000 | 0.4000 | 17 | +0.00(+0.00%) | |
| Apr 26, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.78%) | |
| Apr 23, 2021 | 0.3969 | 0.3969 | 0.3969 | 0.3969 | 1,400 | +0.01(+2.35%) |
| Apr 22, 2021 | 0.3878 | 0.3878 | 0.3878 | 0.3878 | 500 | -0.01(-3.63%) |
| Apr 21, 2021 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 1,518 | +0.00(+0.68%) |
| Apr 19, 2021 | 0.3997 | 0.3997 | 0.3997 | 0 | -0.01(-3.50%) | |
| Apr 16, 2021 | 0.4017 | 0.4142 | 0.4017 | 0.4142 | 12,900 | +0.01(+3.03%) |
| Apr 14, 2021 | 0.4020 | 0.4020 | 0.4020 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 0.4020 | 0.4020 | 0.4020 | 0 | +0.00(+0.25%) | |
| Mar 31, 2021 | 0.4010 | 0.4010 | 0.4010 | 0 | +0.00(+0.25%) | |
| Mar 30, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 150 | +0.00(+0.15%) |
| Mar 29, 2021 | 0.3994 | 0.3994 | 0.3994 | 0.3994 | 4,998 | +0.00(+0.38%) |
| Mar 25, 2021 | 0.3979 | 0.3979 | 0.3979 | 0 | -0.01(-2.95%) | |
| Mar 24, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 246,515 | +0.00(+0.20%) |
| Mar 23, 2021 | 0.4092 | 0.4220 | 0.4092 | 0.4092 | 10,262 | +0.00(+1.04%) |
| Mar 19, 2021 | 0.4050 | 0.4050 | 0.4050 | 0 | -0.01(-1.98%) | |
| Mar 17, 2021 | 0.4132 | 0.4132 | 0.4132 | 0 | -0.00(-0.67%) | |
| Mar 16, 2021 | 0.4089 | 0.4160 | 0.4089 | 0.4160 | 5,906 | +0.00(+0.80%) |
| Mar 15, 2021 | 0.4153 | 0.4284 | 0.4127 | 0.4127 | 4,360 | +0.01(+3.02%) |
| Mar 12, 2021 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | 3,000 | -0.01(-1.81%) |
| Mar 11, 2021 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 3,060 | -0.00(-1.09%) |
| Mar 10, 2021 | 0.4125 | 0.4125 | 0.4125 | 0.4125 | 517 | +0.01(+1.85%) |
| Mar 09, 2021 | 0.4052 | 0.4052 | 0.4050 | 0.4050 | 4,267,000 | -0.01(-2.27%) |
| Mar 08, 2021 | 0.4273 | 0.4273 | 0.4015 | 0.4144 | 18,790 | +0.03(+7.52%) |
| Mar 05, 2021 | 0.3854 | 0.3854 | 0.3854 | 0.3854 | 200 | +0.01(+1.85%) |
| Mar 04, 2021 | 0.3784 | 0.3800 | 0.3784 | 0.3784 | 14,000 | +0.02(+5.02%) |
| Mar 03, 2021 | 0.3400 | 0.3400 | 0.3603 | 45,000 | +0.02(+5.97%) | |
| Mar 02, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 532 | -0.02(-4.33%) |
| Feb 26, 2021 | 0.3554 | 0.3554 | 0.3554 | 0 | +0.01(+1.54%) | |
| Feb 24, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.02(-5.63%) | |
| Feb 23, 2021 | 0.3709 | 0.3709 | 0.3709 | 0.3709 | 7,320 | +0.00(+0.24%) |
| Feb 19, 2021 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.00(-1.28%) | |
| Feb 17, 2021 | 0.3748 | 0.3748 | 0.3748 | 0 | -0.01(-1.37%) | |
| Feb 16, 2021 | 0.3689 | 0.3805 | 0.3673 | 0.3800 | 29,392 | +0.01(+3.29%) |
| Feb 12, 2021 | 0.3679 | 0.3794 | 0.3679 | 0.3679 | 6,400 | -0.01(-2.10%) |
| Feb 11, 2021 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 420 | -0.00(-1.11%) |
| Feb 10, 2021 | 0.3800 | 0.3804 | 0.3800 | 0.3800 | 420 | +0.01(+3.20%) |
| Feb 09, 2021 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 5,000 | +0.02(+6.72%) |
| Feb 08, 2021 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 8,044 | -0.01(-3.87%) |
| Feb 04, 2021 | 0.3589 | 0.3589 | 0.3589 | 0 | -0.01(-3.44%) | |
| Feb 03, 2021 | 0.3728 | 0.3728 | 0.3717 | 0.3717 | 275,400 | +0.02(+5.48%) |
| Feb 02, 2021 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 298,300 | +0.00(+1.09%) |
| Feb 01, 2021 | 0.3712 | 0.3712 | 0.3486 | 0.3486 | 597 | -0.02(-6.27%) |
| Jan 29, 2021 | 0.3719 | 0.3719 | 0.3719 | 90 | +0.00(+0.00%) | |
| Jan 28, 2021 | 0.3520 | 0.3520 | 0.3719 | 528,000 | +0.02(+5.65%) | |
| Jan 27, 2021 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 16,669 | -0.03(-8.45%) |
| Jan 26, 2021 | 0.3845 | 0.3845 | 0.3612 | 0.3845 | 10,330 | +0.01(+2.21%) |
| Jan 25, 2021 | 0.3899 | 0.3899 | 0.3662 | 0.3762 | 12,500 | -0.00(-0.21%) |
| Jan 21, 2021 | 0.3770 | 0.3770 | 0.3770 | 0 | -0.02(-4.68%) | |
| Jan 20, 2021 | 0.3955 | 0.3955 | 0.3955 | 30 | +0.00(+0.00%) | |
| Jan 19, 2021 | 0.3955 | 0.3955 | 0.3934 | 0.3955 | 10,510 | +0.01(+1.64%) |
| Jan 15, 2021 | 0.3800 | 0.3800 | 0.3891 | 650,030 | +0.01(+2.39%) | |
| Jan 13, 2021 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.01(+2.37%) | |
| Jan 12, 2021 | 0.3712 | 0.3712 | 0.3712 | 0.3712 | 19,000 | -0.00(-0.83%) |
| Jan 11, 2021 | 0.3743 | 0.3743 | 0.3743 | 0.3743 | 166 | +0.00(+0.89%) |
| Jan 07, 2021 | 0.3710 | 0.3710 | 0.3710 | 0 | +0.00(+0.51%) | |
| Jan 06, 2021 | 0.3691 | 0.3691 | 0.3691 | 0.3691 | 1,071 | +0.02(+5.73%) |
| Jan 05, 2021 | 0.3719 | 0.3719 | 0.3491 | 0.3491 | 2,244 | -0.02(-6.28%) |
| Jan 04, 2021 | 0.3725 | 0.3725 | 0.3725 | 0.3725 | 104 | +0.01(+2.00%) |
| Dec 31, 2020 | 0.3652 | 0.3652 | 0.3652 | 1,486 | -0.01(-1.46%) | |
| Dec 30, 2020 | 0.3822 | 0.3822 | 0.3706 | 0.3706 | 1,486 | +0.01(+1.81%) |
| Dec 29, 2020 | 0.3640 | 0.3640 | 0.3640 | 6 | +0.00(+0.00%) | |
| Dec 28, 2020 | 0.3754 | 0.3754 | 0.3640 | 0.3640 | 278 | +0.01(+2.54%) |
| Dec 24, 2020 | 0.3550 | 0.3550 | 0.3550 | 34 | +0.00(+0.00%) | |
| Dec 23, 2020 | 0.3550 | 0.3550 | 0.3550 | 5 | +0.00(+0.00%) | |
| Dec 22, 2020 | 0.3550 | 0.3550 | 0.3550 | 6 | +0.00(+0.00%) | |
| Dec 21, 2020 | 0.3500 | 0.3550 | 0.3446 | 0.3550 | 5,102 | -0.01(-2.74%) |
| Dec 18, 2020 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 150,100 | +0.00(+0.88%) |
| Dec 17, 2020 | 0.3618 | 0.3618 | 0.3618 | 3 | +0.00(+0.00%) | |
| Dec 16, 2020 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 2,500 | -0.00(-1.04%) |
| Dec 14, 2020 | 0.3656 | 0.3656 | 0.3656 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 0.3656 | 0.3656 | 0.3656 | 51 | +0.00(+0.00%) | |
| Dec 10, 2020 | 0.3656 | 0.3656 | 0.3656 | 0.3656 | 1,482 | -0.00(-1.30%) |
| Dec 09, 2020 | 0.3841 | 0.3841 | 0.3704 | 262,007 | -0.01(-3.57%) | |
| Dec 08, 2020 | 0.3841 | 0.3841 | 0.3841 | 11 | +0.00(+0.00%) | |
| Dec 07, 2020 | 0.3607 | 0.3841 | 0.3607 | 0.3841 | 20,051 | -0.00(-0.36%) |
| Dec 03, 2020 | 0.3855 | 0.3855 | 0.3855 | 0 | +0.00(+0.47%) | |
| Dec 02, 2020 | 0.3957 | 0.3957 | 0.3837 | 0.3837 | 1,283,167 | +0.01(+1.56%) |
| Dec 01, 2020 | 0.3889 | 0.3889 | 0.3778 | 0.3778 | 1,999 | -0.02(-4.69%) |
| Nov 30, 2020 | 0.3726 | 0.3964 | 0.3726 | 0.3964 | 5,200 | -0.00(-0.38%) |
| Nov 27, 2020 | 0.3879 | 0.3979 | 0.3879 | 0.3979 | 2,000 | +0.03(+7.11%) |
| Nov 25, 2020 | 0.3829 | 0.3829 | 0.3715 | 0.3715 | 6,500 | +0.01(+3.40%) |
| Nov 24, 2020 | 0.3593 | 0.3593 | 0.3593 | 0.3593 | 510 | +0.01(+3.25%) |
| Nov 20, 2020 | 0.3480 | 0.3480 | 0.3480 | 0 | -0.01(-2.52%) | |
| Nov 13, 2020 | 0.3570 | 0.3570 | 0.3570 | 0 | +0.00(+0.51%) | |
| Nov 03, 2020 | 0.3552 | 0.3552 | 0.3552 | 0 | -0.02(-4.31%) | |
| Nov 02, 2020 | 0.3712 | 0.3712 | 0.3712 | 0.3712 | 8,010 | +0.02(+7.22%) |
| Oct 29, 2020 | 0.3462 | 0.3462 | 0.3462 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 0.3700 | 0.3700 | 0.3462 | 551 | -0.02(-6.43%) | |
| Oct 26, 2020 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.03%) | |
| Oct 22, 2020 | 0.3699 | 0.3699 | 0.3699 | 0 | +0.02(+4.52%) | |
| Oct 21, 2020 | 0.3471 | 0.3471 | 0.3539 | 102,000 | +0.01(+1.96%) | |
| Oct 20, 2020 | 0.3471 | 0.3471 | 0.3471 | 0.3471 | 1,288 | -0.01(-3.58%) |
| Oct 19, 2020 | 0.3438 | 0.3600 | 0.3438 | 0.3600 | 1,999 | +0.04(+13.67%) |
| Oct 13, 2020 | 0.3167 | 0.3167 | 0.3167 | 0 | -0.01(-2.91%) | |
| Oct 12, 2020 | 0.3262 | 0.3262 | 0.3262 | 0.3262 | 500 | +0.02(+7.51%) |
| Oct 08, 2020 | 0.3034 | 0.3034 | 0.3034 | 0 | -0.01(-2.00%) | |
| Oct 07, 2020 | 0.3096 | 0.3096 | 0.3096 | 0.3096 | 1,562 | -0.00(-0.19%) |
| Oct 06, 2020 | 0.3198 | 0.3198 | 0.3102 | 190,000 | -0.01(-3.00%) | |
| Sep 29, 2020 | 0.3198 | 0.3198 | 0.3198 | 0 | +0.00(+0.00%) | |
| Sep 21, 2020 | 0.3198 | 0.3198 | 0.3198 | 0 | -0.01(-3.09%) | |
| Sep 17, 2020 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.00(-1.40%) | |
| Sep 16, 2020 | 0.3347 | 0.3347 | 0.3347 | 0.3347 | 2,000 | +0.01(+4.63%) |
| Sep 10, 2020 | 0.3199 | 0.3199 | 0.3199 | 0 | +0.01(+2.20%) | |
| Sep 04, 2020 | 0.3130 | 0.3130 | 0.3130 | 0 | -0.02(-5.15%) | |
| Sep 03, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,500 | +0.01(+2.36%) |
| Sep 02, 2020 | 0.3258 | 0.3258 | 0.3224 | 0.3224 | 7,445 | -0.01(-1.80%) |
| Sep 01, 2020 | 0.3282 | 0.3283 | 0.3282 | 0.3283 | 2,473 | -0.01(-1.79%) |
| Aug 31, 2020 | 0.3447 | 0.3447 | 0.3343 | 0.3343 | 300 | -0.01(-3.44%) |
| Aug 27, 2020 | 0.3462 | 0.3462 | 0.3462 | 0 | -0.00(-1.09%) | |
| Aug 25, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.22%) | |
| Aug 21, 2020 | 0.3424 | 0.3424 | 0.3424 | 0 | -0.00(-1.18%) | |
| Aug 20, 2020 | 0.3578 | 0.3578 | 0.3465 | 0.3465 | 15,494 | -0.01(-1.67%) |
| Aug 17, 2020 | 0.3524 | 0.3524 | 0.3524 | 0 | -0.00(-0.23%) | |
| Aug 11, 2020 | 0.3532 | 0.3532 | 0.3532 | 0 | -0.00(-0.87%) | |
| Aug 06, 2020 | 0.3563 | 0.3563 | 0.3563 | 0 | +0.00(+0.74%) | |
| Aug 05, 2020 | 0.3537 | 0.3537 | 0.3537 | 0.3537 | 284,499 | +0.01(+1.78%) |
| Aug 04, 2020 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 200 | -0.03(-8.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
