Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.350 | 3.400 | 3.340 | 3.380 | 2.983 | 66,841,969 |
| 2024-08-06 | 3.410 | 3.440 | 3.330 | 3.350 | 2.956 | 108,761,797 |
| 2024-08-05 | 3.500 | 3.510 | 3.350 | 3.410 | 3.009 | 134,671,016 |
| 2024-08-02 | 3.480 | 3.550 | 3.450 | 3.520 | 3.107 | 106,929,000 |
| 2024-08-01 | 3.500 | 3.540 | 3.470 | 3.530 | 3.115 | 66,271,711 |
| 2024-07-31 | 3.550 | 3.550 | 3.480 | 3.500 | 3.089 | 127,697,508 |
| 2024-07-30 | 3.530 | 3.550 | 3.480 | 3.520 | 3.107 | 135,114,891 |
| 2024-07-29 | 3.480 | 3.550 | 3.450 | 3.530 | 3.115 | 154,977,406 |
| 2024-07-26 | 3.500 | 3.530 | 3.430 | 3.450 | 3.045 | 109,487,102 |
| 2024-07-25 | 3.520 | 3.580 | 3.460 | 3.490 | 3.080 | 201,439,297 |
| 2024-07-24 | 3.460 | 3.570 | 3.460 | 3.530 | 3.115 | 220,794,797 |
| 2024-07-23 | 3.400 | 3.500 | 3.400 | 3.460 | 3.054 | 141,420,000 |
| 2024-07-22 | 3.380 | 3.410 | 3.280 | 3.400 | 3.001 | 105,102,000 |
| 2024-07-19 | 3.410 | 3.440 | 3.330 | 3.350 | 2.956 | 149,876,000 |
| 2024-07-18 | 3.420 | 3.470 | 3.410 | 3.430 | 3.027 | 77,615,453 |
| 2024-07-17 | 3.440 | 3.470 | 3.420 | 3.430 | 3.027 | 96,212,078 |
| 2024-07-16 | 3.470 | 3.510 | 3.430 | 3.430 | 3.027 | 83,649,688 |
| 2024-07-15 | 3.480 | 3.530 | 3.470 | 3.490 | 3.080 | 100,595,906 |
| 2024-07-12 | 3.400 | 3.490 | 3.400 | 3.480 | 3.071 | 130,037,695 |
| 2024-07-11 | 3.390 | 3.430 | 3.370 | 3.380 | 2.983 | 59,863,199 |
| 2024-07-10 | 3.350 | 3.400 | 3.340 | 3.370 | 2.974 | 72,905,055 |
| 2024-07-09 | 3.380 | 3.390 | 3.330 | 3.350 | 2.956 | 96,522,844 |
| 2024-07-08 | 3.370 | 3.430 | 3.360 | 3.380 | 2.983 | 83,791,469 |
| 2024-07-05 | 3.480 | 3.520 | 3.370 | 3.390 | 2.992 | 151,363,500 |
| 2024-07-04 | 3.480 | 3.540 | 3.470 | 3.480 | 3.071 | 103,544,398 |
| 2024-07-03 | 3.500 | 3.530 | 3.440 | 3.470 | 3.062 | 141,203,016 |
| 2024-07-02 | 3.370 | 3.520 | 3.360 | 3.480 | 3.071 | 255,999,703 |
| 2024-06-28 | 3.290 | 3.360 | 3.290 | 3.340 | 2.948 | 156,383,297 |
| 2024-06-27 | 3.380 | 3.380 | 3.300 | 3.320 | 2.930 | 123,431,508 |
| 2024-06-26 | 3.380 | 3.410 | 3.340 | 3.380 | 2.983 | 170,482,500 |
| 2024-06-25 | 3.390 | 3.430 | 3.350 | 3.380 | 2.983 | 112,467,398 |
| 2024-06-24 | 3.360 | 3.370 | 3.310 | 3.370 | 2.974 | 93,595,367 |
| 2024-06-21 | 3.420 | 3.430 | 3.350 | 3.360 | 2.965 | 145,500,297 |
| 2024-06-20 | 3.380 | 3.490 | 3.370 | 3.440 | 3.036 | 187,139,203 |
| 2024-06-19 | 3.280 | 3.390 | 3.270 | 3.380 | 2.983 | 177,182,000 |
| 2024-06-18 | 3.220 | 3.280 | 3.210 | 3.260 | 2.877 | 96,857,008 |
| 2024-06-17 | 3.220 | 3.280 | 3.190 | 3.220 | 2.842 | 93,268,469 |
| 2024-06-14 | 3.200 | 3.270 | 3.180 | 3.210 | 2.833 | 120,292,094 |
| 2024-06-13 | 3.200 | 3.230 | 3.190 | 3.210 | 2.833 | 74,292,430 |
| 2024-06-12 | 3.230 | 3.240 | 3.150 | 3.200 | 2.824 | 151,735,109 |
| 2024-06-11 | 3.300 | 3.310 | 3.200 | 3.240 | 2.859 | 190,118,500 |
| 2024-06-07 | 3.310 | 3.350 | 3.270 | 3.310 | 2.921 | 182,286,203 |
| 2024-06-06 | 3.340 | 3.360 | 3.290 | 3.300 | 2.912 | 76,634,797 |
| 2024-06-05 | 3.340 | 3.400 | 3.310 | 3.320 | 2.930 | 156,950,500 |
| 2024-06-04 | 3.350 | 3.370 | 3.290 | 3.340 | 2.948 | 148,381,297 |
| 2024-06-03 | 3.310 | 3.360 | 3.300 | 3.340 | 2.948 | 292,975,719 |
| 2024-05-31 | 3.380 | 3.410 | 3.270 | 3.270 | 2.886 | 453,037,500 |
| 2024-05-30 | 3.490 | 3.510 | 3.310 | 3.360 | 2.965 | 364,183,406 |
| 2024-05-29 | 3.800 | 3.810 | 3.700 | 3.740 | 3.077 | 438,577,531 |
| 2024-05-28 | 3.800 | 3.830 | 3.800 | 3.810 | 3.135 | 179,728,609 |
| 2024-05-27 | 3.800 | 3.850 | 3.780 | 3.800 | 3.126 | 190,151,594 |
| 2024-05-24 | 3.810 | 3.830 | 3.790 | 3.810 | 3.135 | 204,074,203 |
| 2024-05-23 | 3.790 | 3.830 | 3.720 | 3.810 | 3.135 | 210,284,984 |
| 2024-05-22 | 3.830 | 3.840 | 3.770 | 3.800 | 3.126 | 243,556,500 |
| 2024-05-21 | 3.790 | 3.830 | 3.760 | 3.830 | 3.151 | 246,828,000 |
| 2024-05-20 | 3.810 | 3.830 | 3.780 | 3.810 | 3.135 | 248,628,406 |
| 2024-05-17 | 3.810 | 3.840 | 3.760 | 3.810 | 3.135 | 263,749,281 |
| 2024-05-16 | 3.680 | 3.840 | 3.670 | 3.810 | 3.135 | 255,771,109 |
| 2024-05-14 | 3.740 | 3.740 | 3.660 | 3.680 | 3.028 | 141,410,500 |
| 2024-05-13 | 3.750 | 3.810 | 3.730 | 3.740 | 3.077 | 268,825,688 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.1521 HKD |
| 2026-05-04 | 0.1490 HKD |
| 2025-12-05 | 0.1316 HKD |
| 2025-07-09 | 0.1375 HKD |
| 2025-01-02 | 0.1260 HKD |
| 2024-05-30 | 0.2533 HKD |
| 2023-07-10 | 0.2410 HKD |
| 2022-07-07 | 0.2420 HKD |
| 2021-06-09 | 0.2244 HKD |
| 2020-07-02 | 0.1991 HKD |
| 2019-06-11 | 0.1979 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.