Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.810	2.840	2.780	2.830	2.328	42,085,688
2023-11-10	2.820	2.820	2.790	2.790	2.296	52,179,379
2023-11-09	2.830	2.850	2.800	2.820	2.320	52,438,000
2023-11-08	2.850	2.870	2.800	2.830	2.328	100,360,602
2023-11-07	2.890	2.900	2.850	2.860	2.353	88,519,992
2023-11-06	2.960	2.960	2.890	2.900	2.386	132,064,203
2023-11-03	2.930	2.960	2.900	2.950	2.427	74,973,594
2023-11-02	2.930	2.950	2.910	2.930	2.411	39,733,301
2023-11-01	2.900	2.930	2.880	2.910	2.394	56,770,352
2023-10-31	2.850	2.900	2.820	2.890	2.378	103,902,602
2023-10-30	2.890	2.920	2.840	2.870	2.361	94,592,547
2023-10-27	2.910	2.950	2.880	2.920	2.402	128,597,203
2023-10-26	2.820	2.880	2.820	2.860	2.353	67,287,242
2023-10-25	2.880	2.910	2.800	2.820	2.320	105,144,492
2023-10-24	2.850	2.860	2.810	2.830	2.328	91,517,156
2023-10-20	2.850	2.900	2.830	2.870	2.361	78,795,680
2023-10-19	2.930	2.940	2.870	2.890	2.378	87,547,289
2023-10-18	2.990	3.000	2.950	2.960	2.435	63,434,512
2023-10-17	2.970	3.000	2.950	2.990	2.460	76,971,203
2023-10-16	2.970	2.980	2.940	2.950	2.427	64,466,898
2023-10-13	2.990	3.010	2.960	2.970	2.444	79,722,961
2023-10-12	2.950	3.030	2.930	3.010	2.477	251,803,391
2023-10-11	2.920	2.930	2.870	2.880	2.370	130,375,398
2023-10-10	2.920	2.940	2.890	2.910	2.394	73,910,680
2023-10-09	2.890	2.910	2.880	2.910	2.394	64,002,391
2023-10-06	2.830	2.910	2.830	2.880	2.370	70,955,148
2023-10-05	2.820	2.830	2.790	2.810	2.312	39,836,527
2023-10-04	2.740	2.800	2.730	2.800	2.304	57,076,398
2023-10-03	2.920	2.920	2.760	2.770	2.279	128,756,797
2023-09-29	2.860	2.920	2.860	2.920	2.402	70,861,148
2023-09-28	2.890	2.890	2.850	2.860	2.353	67,819,984
2023-09-27	2.840	2.890	2.840	2.880	2.370	79,660,062
2023-09-26	2.880	2.900	2.840	2.850	2.345	105,954,203
2023-09-25	2.920	2.940	2.890	2.900	2.386	124,463,695
2023-09-22	2.830	2.920	2.830	2.920	2.402	172,088,297
2023-09-21	2.850	2.890	2.840	2.850	2.345	102,098,398
2023-09-20	2.850	2.880	2.840	2.850	2.345	152,401,906
2023-09-19	2.750	2.860	2.740	2.860	2.353	174,943,906
2023-09-18	2.760	2.770	2.720	2.770	2.279	68,054,672
2023-09-15	2.760	2.800	2.750	2.780	2.287	126,068,305
2023-09-14	2.750	2.780	2.710	2.740	2.254	116,956,703
2023-09-13	2.750	2.780	2.710	2.730	2.246	108,136,797
2023-09-12	2.780	2.790	2.750	2.750	2.263	83,412,883
2023-09-11	2.730	2.800	2.720	2.780	2.287	146,178,406
2023-09-07	2.750	2.770	2.720	2.760	2.271	69,924,383
2023-09-06	2.740	2.770	2.710	2.760	2.271	143,159,109
2023-09-05	2.760	2.790	2.720	2.750	2.263	130,017,797
2023-09-04	2.700	2.820	2.700	2.780	2.287	221,844,797
2023-08-31	2.680	2.700	2.660	2.690	2.213	169,117,797
2023-08-30	2.680	2.690	2.650	2.660	2.189	133,048,594
2023-08-29	2.620	2.670	2.580	2.670	2.197	88,100,953
2023-08-28	2.600	2.640	2.590	2.600	2.139	92,418,898
2023-08-25	2.550	2.600	2.540	2.570	2.115	77,190,000
2023-08-24	2.550	2.570	2.530	2.550	2.098	59,862,633
2023-08-23	2.550	2.560	2.530	2.540	2.090	59,508,930
2023-08-22	2.510	2.560	2.510	2.530	2.082	95,473,633
2023-08-21	2.520	2.540	2.500	2.510	2.065	112,221,508
2023-08-18	2.560	2.610	2.530	2.550	2.098	84,295,766
2023-08-17	2.560	2.580	2.520	2.560	2.106	98,209,742
2023-08-16	2.600	2.610	2.560	2.580	2.123	114,794,398

← NewerPage 13 of 21 · 1,231 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.