Agricultural Bank Of China historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	3.120	3.130	3.070	3.080	2.534	70,022,609
2024-02-07	3.130	3.170	3.100	3.130	2.575	176,765,500
2024-02-06	3.040	3.140	3.020	3.130	2.575	213,617,703
2024-02-05	3.040	3.050	3.000	3.030	2.493	114,166,203
2024-02-02	3.010	3.050	3.000	3.050	2.509	141,080,297
2024-02-01	3.010	3.050	2.980	3.010	2.477	146,956,703
2024-01-31	3.030	3.050	2.980	3.020	2.485	154,180,703
2024-01-30	3.040	3.050	3.010	3.030	2.493	92,084,758
2024-01-29	3.020	3.080	3.020	3.070	2.526	131,770,297
2024-01-26	3.040	3.070	3.000	3.020	2.485	121,505,297
2024-01-25	2.980	3.060	2.970	3.040	2.501	151,422,500
2024-01-24	2.870	3.000	2.870	2.980	2.452	136,912,094
2024-01-23	2.820	2.900	2.790	2.860	2.353	139,215,594
2024-01-22	2.870	2.880	2.790	2.820	2.320	111,103,000
2024-01-19	2.860	2.910	2.850	2.870	2.361	97,851,883
2024-01-18	2.870	2.890	2.850	2.860	2.353	110,118,898
2024-01-17	2.910	2.920	2.840	2.870	2.361	139,168,609
2024-01-16	2.960	2.970	2.920	2.930	2.411	68,403,148
2024-01-15	2.970	2.980	2.940	2.960	2.435	44,537,180
2024-01-12	2.960	2.970	2.940	2.950	2.427	77,460,930
2024-01-11	2.950	2.990	2.930	2.970	2.444	74,977,633
2024-01-10	3.000	3.020	2.920	2.960	2.435	133,158,594
2024-01-09	3.000	3.030	2.960	3.020	2.485	100,150,094
2024-01-08	3.020	3.050	2.980	3.000	2.468	99,951,695
2024-01-05	3.040	3.080	3.000	3.020	2.485	168,696,188
2024-01-04	3.030	3.050	3.010	3.040	2.501	67,653,117
2024-01-03	2.990	3.020	2.980	3.020	2.485	69,293,172
2024-01-02	3.020	3.020	2.980	3.000	2.468	62,364,160
2023-12-29	3.000	3.010	2.980	3.010	2.477	49,861,152
2023-12-28	2.960	3.000	2.950	3.000	2.468	48,143,820
2023-12-27	2.930	2.990	2.910	2.960	2.435	106,239,906
2023-12-22	2.920	2.950	2.900	2.930	2.411	73,348,844
2023-12-21	2.860	2.920	2.860	2.920	2.402	50,211,141
2023-12-20	2.920	2.930	2.860	2.870	2.361	76,946,922
2023-12-19	2.900	2.930	2.880	2.910	2.394	36,911,090
2023-12-18	2.900	2.920	2.880	2.900	2.386	59,463,180
2023-12-15	2.890	2.950	2.880	2.920	2.402	197,784,797
2023-12-14	2.880	2.910	2.850	2.870	2.361	58,662,047
2023-12-13	2.870	2.880	2.850	2.870	2.361	59,083,059
2023-12-12	2.800	2.870	2.770	2.870	2.361	78,289,789
2023-12-11	2.820	2.820	2.730	2.790	2.296	98,820,039
2023-12-08	2.820	2.830	2.800	2.830	2.328	55,053,633
2023-12-07	2.800	2.820	2.770	2.800	2.304	73,733,992
2023-12-06	2.810	2.840	2.780	2.820	2.320	77,021,344
2023-12-05	2.820	2.850	2.780	2.810	2.312	80,797,031
2023-12-04	2.860	2.870	2.830	2.830	2.328	73,674,414
2023-12-01	2.870	2.910	2.840	2.840	2.337	84,596,781
2023-11-30	2.860	2.890	2.840	2.890	2.378	245,178,703
2023-11-29	2.900	2.900	2.840	2.860	2.353	70,279,484
2023-11-28	2.910	2.910	2.860	2.880	2.370	48,625,801
2023-11-27	2.910	2.910	2.860	2.900	2.386	54,507,488
2023-11-24	2.930	2.930	2.880	2.890	2.378	53,623,781
2023-11-23	2.890	2.940	2.870	2.940	2.419	59,512,727
2023-11-22	2.900	2.930	2.880	2.910	2.394	42,898,922
2023-11-21	2.910	2.930	2.880	2.900	2.386	56,337,121
2023-11-20	2.860	2.910	2.850	2.890	2.378	53,723,578
2023-11-17	2.870	2.880	2.840	2.840	2.337	63,650,602
2023-11-16	2.920	2.920	2.860	2.900	2.386	50,479,840
2023-11-15	2.900	2.940	2.870	2.930	2.411	85,874,031
2023-11-14	2.850	2.870	2.830	2.850	2.345	44,598,941

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.