Advertisement
Agricultural Bank of China Limited (ACGBY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 12.07 | 12.51 | 12.07 | 12.48 | 12.48 | 25,600 |
| Nov 26, 2024 | 12.29 | 12.43 | 12.23 | 12.43 | 12.43 | 8,600 |
| Nov 25, 2024 | 12.46 | 12.46 | 12.14 | 12.16 | 12.16 | 4,100 |
| Nov 22, 2024 | 11.97 | 12.72 | 11.97 | 12.40 | 12.40 | 31,800 |
| Nov 21, 2024 | 12.20 | 12.67 | 12.20 | 12.39 | 12.39 | 17,300 |
| Nov 20, 2024 | 12.43 | 12.53 | 12.31 | 12.53 | 12.53 | 4,300 |
| Nov 19, 2024 | 12.40 | 12.51 | 12.40 | 12.47 | 12.47 | 3,600 |
| Nov 18, 2024 | 12.66 | 12.85 | 12.62 | 12.67 | 12.67 | 9,700 |
| Nov 15, 2024 | 12.13 | 12.38 | 11.79 | 12.09 | 12.09 | 32,100 |
| Nov 14, 2024 | 11.92 | 12.25 | 11.92 | 12.21 | 12.21 | 6,100 |
| Nov 13, 2024 | 12.36 | 12.78 | 12.15 | 12.20 | 12.20 | 12,000 |
| Nov 12, 2024 | 12.40 | 12.60 | 12.21 | 12.21 | 12.21 | 15,900 |
| Nov 11, 2024 | 12.35 | 12.87 | 12.35 | 12.42 | 12.42 | 7,000 |
| Nov 08, 2024 | 12.93 | 12.93 | 12.38 | 12.60 | 12.60 | 10,000 |
| Nov 07, 2024 | 13.01 | 13.10 | 12.97 | 12.97 | 12.97 | 7,600 |
| Nov 06, 2024 | 12.89 | 12.89 | 12.55 | 12.64 | 12.64 | 8,800 |
| Nov 05, 2024 | 12.74 | 12.99 | 12.72 | 12.95 | 12.95 | 11,400 |
| Nov 04, 2024 | 12.36 | 12.89 | 12.36 | 12.78 | 12.78 | 2,800 |
| Nov 01, 2024 | 12.26 | 12.72 | 12.26 | 12.66 | 12.66 | 60,500 |
| Oct 31, 2024 | 12.77 | 12.77 | 12.16 | 12.36 | 12.36 | 7,800 |
| Oct 30, 2024 | 12.64 | 13.30 | 12.00 | 12.32 | 12.32 | 2,900 |
| Oct 29, 2024 | 13.24 | 13.24 | 12.37 | 12.39 | 12.39 | 4,000 |
| Oct 28, 2024 | 12.85 | 12.85 | 12.24 | 12.72 | 12.72 | 26,700 |
| Oct 25, 2024 | 13.00 | 13.00 | 12.55 | 12.58 | 12.58 | 25,300 |
| Oct 24, 2024 | 12.62 | 12.83 | 12.60 | 12.83 | 12.83 | 3,500 |
| Oct 23, 2024 | 12.96 | 13.29 | 12.62 | 12.66 | 12.66 | 4,700 |
| Oct 22, 2024 | 12.54 | 12.69 | 12.49 | 12.65 | 12.65 | 10,200 |
| Oct 21, 2024 | 12.83 | 13.21 | 12.58 | 12.66 | 12.66 | 17,400 |
| Oct 18, 2024 | 12.80 | 12.80 | 12.46 | 12.66 | 12.66 | 5,200 |
| Oct 17, 2024 | 12.39 | 12.60 | 12.39 | 12.60 | 12.60 | 14,200 |
| Oct 16, 2024 | 12.40 | 12.74 | 12.40 | 12.53 | 12.53 | 6,400 |
| Oct 15, 2024 | 12.07 | 12.38 | 12.07 | 12.13 | 12.13 | 5,800 |
| Oct 14, 2024 | 12.46 | 12.49 | 12.32 | 12.44 | 12.44 | 6,400 |
| Oct 11, 2024 | 12.00 | 12.00 | 11.73 | 11.73 | 11.73 | 8,300 |
| Oct 10, 2024 | 11.89 | 12.10 | 11.89 | 11.90 | 11.90 | 3,400 |
| Oct 09, 2024 | 12.20 | 12.20 | 11.72 | 11.76 | 11.76 | 8,100 |
| Oct 08, 2024 | 11.90 | 11.98 | 11.46 | 11.73 | 11.73 | 49,700 |
| Oct 07, 2024 | 12.87 | 12.87 | 12.00 | 12.48 | 12.48 | 967,200 |
| Oct 04, 2024 | 12.21 | 12.26 | 12.16 | 12.22 | 12.22 | 1,076,700 |
| Oct 03, 2024 | 12.08 | 12.08 | 11.99 | 11.99 | 11.99 | 5,700 |
| Oct 02, 2024 | 12.13 | 12.30 | 12.10 | 12.30 | 12.30 | 29,400 |
| Oct 01, 2024 | 11.98 | 11.98 | 11.63 | 11.75 | 11.75 | 19,000 |
| Sep 30, 2024 | 11.32 | 11.88 | 11.32 | 11.53 | 11.53 | 13,600 |
| Sep 27, 2024 | 11.92 | 12.11 | 11.87 | 12.10 | 12.10 | 2,009,900 |
| Sep 26, 2024 | 12.99 | 13.08 | 12.86 | 13.08 | 13.08 | 17,300 |
| Sep 25, 2024 | 12.87 | 12.95 | 12.66 | 12.67 | 12.67 | 10,200 |
| Sep 24, 2024 | 12.45 | 12.78 | 12.00 | 12.74 | 12.74 | 40,200 |
| Sep 23, 2024 | 11.55 | 11.90 | 11.55 | 11.79 | 11.79 | 3,400 |
| Sep 20, 2024 | 11.69 | 11.69 | 11.51 | 11.66 | 11.66 | 5,100 |
| Sep 19, 2024 | 11.27 | 11.52 | 11.27 | 11.47 | 11.47 | 2,500 |
| Sep 18, 2024 | 11.39 | 11.40 | 11.31 | 11.31 | 11.31 | 3,400 |
| Sep 17, 2024 | 11.04 | 11.42 | 11.04 | 11.42 | 11.42 | 3,700 |
| Sep 16, 2024 | 11.07 | 11.30 | 10.93 | 11.30 | 11.30 | 4,400 |
| Sep 13, 2024 | 11.20 | 11.20 | 11.14 | 11.15 | 11.15 | 5,600 |
| Sep 12, 2024 | 11.58 | 11.58 | 11.03 | 11.34 | 11.34 | 4,300 |
| Sep 11, 2024 | 10.89 | 11.33 | 10.55 | 11.17 | 11.17 | 7,400 |
| Sep 10, 2024 | 11.13 | 11.17 | 11.01 | 11.17 | 11.17 | 5,200 |
| Sep 09, 2024 | 10.84 | 11.65 | 10.84 | 10.89 | 10.89 | 6,700 |
| Sep 06, 2024 | 11.10 | 11.56 | 11.00 | 11.00 | 11.00 | 2,500 |
| Sep 05, 2024 | 11.14 | 11.14 | 11.07 | 11.13 | 11.13 | 6,900 |
| Sep 04, 2024 | 11.28 | 11.30 | 11.25 | 11.27 | 11.27 | 7,400 |
| Sep 03, 2024 | 11.01 | 11.11 | 11.00 | 11.08 | 11.08 | 9,400 |
| Aug 30, 2024 | 11.27 | 11.27 | 11.05 | 11.09 | 11.09 | 9,300 |
| Aug 29, 2024 | 11.23 | 11.23 | 11.20 | 11.23 | 11.23 | 39,300 |
| Aug 28, 2024 | 11.65 | 11.67 | 11.63 | 11.65 | 11.65 | 15,100 |
| Aug 27, 2024 | 11.80 | 11.83 | 11.78 | 11.78 | 11.78 | 94,600 |
| Aug 26, 2024 | 11.40 | 11.63 | 11.40 | 11.63 | 11.63 | 83,300 |
| Aug 23, 2024 | 11.13 | 11.60 | 11.13 | 11.60 | 11.60 | 4,300 |
| Aug 22, 2024 | 11.47 | 11.69 | 11.08 | 11.39 | 11.39 | 5,400 |
| Aug 21, 2024 | 11.73 | 11.73 | 11.25 | 11.32 | 11.32 | 13,600 |
| Aug 20, 2024 | 11.36 | 11.54 | 11.15 | 11.45 | 11.45 | 3,400 |
| Aug 19, 2024 | 11.22 | 11.70 | 11.22 | 11.69 | 11.69 | 4,100 |
| Aug 16, 2024 | 11.39 | 11.44 | 11.39 | 11.39 | 11.39 | 9,300 |
| Aug 15, 2024 | 11.32 | 11.36 | 11.31 | 11.36 | 11.36 | 11,400 |
| Aug 14, 2024 | 11.17 | 11.18 | 11.15 | 11.18 | 11.18 | 2,500 |
| Aug 13, 2024 | 11.23 | 11.28 | 11.22 | 11.22 | 11.22 | 5,700 |
| Aug 12, 2024 | 11.24 | 11.26 | 11.24 | 11.25 | 11.25 | 3,000 |
| Aug 09, 2024 | 11.12 | 11.12 | 11.03 | 11.05 | 11.05 | 2,600 |
| Aug 08, 2024 | 11.11 | 11.38 | 10.95 | 11.05 | 11.05 | 14,300 |
| Aug 07, 2024 | 10.80 | 11.25 | 10.69 | 11.24 | 11.24 | 7,600 |
| Aug 06, 2024 | 10.80 | 11.01 | 10.66 | 10.83 | 10.83 | 8,500 |
| Aug 05, 2024 | 10.88 | 10.98 | 10.86 | 10.97 | 10.97 | 15,700 |
| Aug 02, 2024 | 11.20 | 11.29 | 11.17 | 11.29 | 11.29 | 7,100 |
| Aug 01, 2024 | 11.21 | 11.22 | 11.13 | 11.18 | 11.18 | 9,100 |
| Jul 31, 2024 | 11.13 | 11.16 | 11.11 | 11.13 | 11.13 | 4,900 |
| Jul 30, 2024 | 11.24 | 11.25 | 11.22 | 11.24 | 11.24 | 7,700 |
| Jul 29, 2024 | 11.21 | 11.25 | 11.19 | 11.23 | 11.23 | 40,300 |
| Jul 26, 2024 | 11.34 | 11.34 | 10.76 | 11.00 | 11.00 | 10,900 |
| Jul 25, 2024 | 11.19 | 11.44 | 11.05 | 11.18 | 11.18 | 4,900 |
| Jul 24, 2024 | 11.25 | 11.26 | 11.19 | 11.19 | 11.19 | 12,300 |
| Jul 23, 2024 | 11.01 | 11.04 | 10.98 | 11.01 | 11.01 | 8,300 |
| Jul 22, 2024 | 11.14 | 11.14 | 10.81 | 10.85 | 10.85 | 18,500 |
| Jul 19, 2024 | 10.75 | 10.83 | 10.67 | 10.67 | 10.67 | 3,000 |
| Jul 18, 2024 | 10.89 | 10.89 | 10.82 | 10.85 | 10.85 | 6,300 |
| Jul 17, 2024 | 10.90 | 10.93 | 10.89 | 10.92 | 10.92 | 5,400 |
| Jul 16, 2024 | 10.94 | 10.99 | 10.91 | 10.99 | 10.99 | 5,900 |
| Jul 15, 2024 | 11.08 | 11.08 | 11.03 | 11.07 | 11.07 | 8,800 |
| Jul 12, 2024 | 11.12 | 11.12 | 11.03 | 11.03 | 11.03 | 13,800 |
| Jul 11, 2024 | 10.80 | 10.84 | 10.79 | 10.81 | 10.81 | 21,800 |
| Jul 10, 2024 | 10.41 | 10.80 | 10.41 | 10.79 | 10.79 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.