Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.600 | 3.790 | 3.580 | 3.740 | 3.077 | 445,535,625 |
| 2024-05-09 | 3.570 | 3.580 | 3.530 | 3.560 | 2.929 | 78,880,578 |
| 2024-05-08 | 3.520 | 3.590 | 3.510 | 3.550 | 2.921 | 137,660,609 |
| 2024-05-07 | 3.510 | 3.540 | 3.500 | 3.520 | 2.896 | 79,497,234 |
| 2024-05-06 | 3.430 | 3.520 | 3.430 | 3.490 | 2.871 | 138,774,094 |
| 2024-05-03 | 3.440 | 3.490 | 3.420 | 3.420 | 2.814 | 131,565,906 |
| 2024-05-02 | 3.490 | 3.510 | 3.380 | 3.400 | 2.797 | 165,773,406 |
| 2024-04-30 | 3.550 | 3.580 | 3.500 | 3.510 | 2.888 | 207,448,297 |
| 2024-04-29 | 3.510 | 3.590 | 3.450 | 3.570 | 2.937 | 130,620,797 |
| 2024-04-26 | 3.550 | 3.580 | 3.500 | 3.510 | 2.888 | 112,081,797 |
| 2024-04-25 | 3.540 | 3.590 | 3.530 | 3.550 | 2.921 | 94,614,312 |
| 2024-04-24 | 3.500 | 3.550 | 3.490 | 3.540 | 2.913 | 115,234,305 |
| 2024-04-23 | 3.490 | 3.520 | 3.480 | 3.500 | 2.880 | 120,428,602 |
| 2024-04-22 | 3.490 | 3.520 | 3.470 | 3.490 | 2.871 | 117,787,203 |
| 2024-04-19 | 3.410 | 3.490 | 3.410 | 3.480 | 2.863 | 177,779,906 |
| 2024-04-18 | 3.390 | 3.480 | 3.380 | 3.430 | 2.822 | 132,217,000 |
| 2024-04-17 | 3.330 | 3.400 | 3.310 | 3.390 | 2.789 | 92,634,570 |
| 2024-04-16 | 3.330 | 3.380 | 3.310 | 3.330 | 2.740 | 114,381,203 |
| 2024-04-15 | 3.300 | 3.400 | 3.300 | 3.360 | 2.764 | 136,703,594 |
| 2024-04-12 | 3.390 | 3.400 | 3.320 | 3.330 | 2.740 | 116,152,797 |
| 2024-04-11 | 3.390 | 3.410 | 3.370 | 3.390 | 2.789 | 93,850,109 |
| 2024-04-10 | 3.400 | 3.430 | 3.380 | 3.410 | 2.806 | 79,388,602 |
| 2024-04-09 | 3.420 | 3.430 | 3.380 | 3.380 | 2.781 | 70,526,438 |
| 2024-04-08 | 3.360 | 3.440 | 3.360 | 3.400 | 2.797 | 125,526,492 |
| 2024-04-05 | 3.360 | 3.410 | 3.310 | 3.380 | 2.781 | 83,975,352 |
| 2024-04-03 | 3.370 | 3.380 | 3.350 | 3.370 | 2.773 | 77,206,953 |
| 2024-04-02 | 3.340 | 3.420 | 3.330 | 3.370 | 2.773 | 160,151,203 |
| 2024-03-28 | 3.310 | 3.330 | 3.230 | 3.300 | 2.715 | 144,685,406 |
| 2024-03-27 | 3.280 | 3.350 | 3.260 | 3.310 | 2.723 | 141,876,094 |
| 2024-03-26 | 3.280 | 3.330 | 3.270 | 3.310 | 2.723 | 92,312,430 |
| 2024-03-25 | 3.280 | 3.320 | 3.250 | 3.260 | 2.682 | 84,355,344 |
| 2024-03-22 | 3.300 | 3.330 | 3.250 | 3.300 | 2.715 | 131,873,797 |
| 2024-03-21 | 3.240 | 3.330 | 3.240 | 3.310 | 2.723 | 128,108,797 |
| 2024-03-20 | 3.230 | 3.260 | 3.210 | 3.220 | 2.649 | 58,668,898 |
| 2024-03-19 | 3.210 | 3.240 | 3.180 | 3.200 | 2.633 | 59,899,359 |
| 2024-03-18 | 3.220 | 3.280 | 3.210 | 3.230 | 2.658 | 102,339,695 |
| 2024-03-15 | 3.220 | 3.250 | 3.200 | 3.220 | 2.649 | 163,468,609 |
| 2024-03-14 | 3.250 | 3.280 | 3.220 | 3.240 | 2.666 | 112,704,398 |
| 2024-03-13 | 3.270 | 3.300 | 3.250 | 3.250 | 2.674 | 126,878,602 |
| 2024-03-12 | 3.270 | 3.300 | 3.250 | 3.290 | 2.707 | 107,366,492 |
| 2024-03-11 | 3.280 | 3.310 | 3.260 | 3.280 | 2.699 | 69,394,727 |
| 2024-03-08 | 3.260 | 3.300 | 3.250 | 3.280 | 2.699 | 99,894,234 |
| 2024-03-07 | 3.250 | 3.290 | 3.230 | 3.260 | 2.682 | 86,647,914 |
| 2024-03-06 | 3.250 | 3.280 | 3.230 | 3.240 | 2.666 | 89,422,961 |
| 2024-03-05 | 3.190 | 3.290 | 3.180 | 3.250 | 2.674 | 147,185,797 |
| 2024-03-04 | 3.250 | 3.250 | 3.190 | 3.230 | 2.658 | 123,233,906 |
| 2024-03-01 | 3.210 | 3.280 | 3.190 | 3.230 | 2.658 | 127,258,492 |
| 2024-02-29 | 3.190 | 3.240 | 3.180 | 3.220 | 2.649 | 162,363,203 |
| 2024-02-28 | 3.230 | 3.240 | 3.180 | 3.200 | 2.633 | 90,918,414 |
| 2024-02-27 | 3.230 | 3.250 | 3.190 | 3.240 | 2.666 | 140,816,703 |
| 2024-02-26 | 3.300 | 3.320 | 3.200 | 3.230 | 2.658 | 157,919,016 |
| 2024-02-23 | 3.290 | 3.360 | 3.290 | 3.310 | 2.723 | 139,315,812 |
| 2024-02-22 | 3.240 | 3.300 | 3.240 | 3.300 | 2.715 | 136,809,109 |
| 2024-02-21 | 3.200 | 3.300 | 3.190 | 3.260 | 2.682 | 179,123,703 |
| 2024-02-20 | 3.160 | 3.220 | 3.160 | 3.210 | 2.641 | 168,393,500 |
| 2024-02-19 | 3.120 | 3.180 | 3.100 | 3.160 | 2.600 | 127,879,602 |
| 2024-02-16 | 3.120 | 3.150 | 3.100 | 3.130 | 2.575 | 81,030,898 |
| 2024-02-15 | 3.080 | 3.120 | 3.060 | 3.110 | 2.559 | 46,763,594 |
| 2024-02-14 | 3.040 | 3.120 | 3.000 | 3.100 | 2.551 | 47,958,059 |
| 2024-02-09 | 3.060 | 3.090 | 3.020 | 3.060 | 2.518 | 25,228,609 |
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.