Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.600	2.610	2.560	2.580	2.123	114,794,398
2023-08-15	2.600	2.630	2.600	2.600	2.139	51,249,273
2023-08-14	2.640	2.650	2.600	2.630	2.164	95,491,156
2023-08-11	2.700	2.700	2.650	2.670	2.197	59,611,340
2023-08-10	2.690	2.730	2.680	2.700	2.221	63,133,180
2023-08-09	2.680	2.710	2.660	2.710	2.230	71,609,234
2023-08-08	2.700	2.720	2.680	2.700	2.221	73,215,039
2023-08-07	2.710	2.740	2.700	2.720	2.238	31,256,859
2023-08-04	2.730	2.770	2.710	2.720	2.238	58,373,762
2023-08-03	2.720	2.760	2.710	2.720	2.238	104,304,305
2023-08-02	2.760	2.780	2.710	2.710	2.230	111,237,297
2023-08-01	2.830	2.870	2.760	2.770	2.279	108,320,398
2023-07-31	2.760	2.850	2.760	2.830	2.328	183,830,406
2023-07-28	2.700	2.780	2.680	2.750	2.263	90,967,984
2023-07-27	2.700	2.750	2.690	2.710	2.230	107,524,398
2023-07-26	2.730	2.740	2.690	2.700	2.221	68,841,930
2023-07-25	2.650	2.730	2.630	2.720	2.238	114,999,906
2023-07-24	2.670	2.680	2.620	2.630	2.164	74,825,664
2023-07-21	2.660	2.680	2.640	2.670	2.197	75,120,914
2023-07-20	2.610	2.680	2.610	2.660	2.189	108,504,703
2023-07-19	2.620	2.630	2.600	2.610	2.147	121,248,398
2023-07-18	2.660	2.660	2.610	2.630	2.164	160,819,906
2023-07-14	2.630	2.660	2.620	2.660	2.189	141,245,406
2023-07-13	2.610	2.640	2.600	2.620	2.156	134,027,109
2023-07-12	2.620	2.620	2.590	2.600	2.139	164,559,812
2023-07-11	2.630	2.640	2.580	2.600	2.139	133,761,109
2023-07-10	2.650	2.670	2.590	2.610	2.147	186,029,203
2023-07-07	2.870	2.880	2.840	2.850	2.147	272,711,281
2023-07-06	3.000	3.030	2.910	2.920	2.199	273,232,000
2023-07-05	3.100	3.110	3.010	3.010	2.267	170,381,703
2023-07-04	3.120	3.160	3.100	3.100	2.335	175,551,812
2023-07-03	3.080	3.160	3.070	3.120	2.350	244,594,594
2023-06-30	3.020	3.090	3.020	3.080	2.320	126,273,797
2023-06-29	3.050	3.070	3.000	3.020	2.275	120,496,000
2023-06-28	3.070	3.100	3.040	3.050	2.297	102,350,398
2023-06-27	3.030	3.100	3.010	3.070	2.312	134,197,297
2023-06-26	3.030	3.040	3.000	3.020	2.275	127,659,695
2023-06-23	3.040	3.040	3.000	3.010	2.267	77,272,594
2023-06-21	3.040	3.080	3.040	3.050	2.297	110,830,492
2023-06-20	3.050	3.060	3.030	3.060	2.305	61,773,648
2023-06-19	3.040	3.070	3.030	3.050	2.297	69,746,078
2023-06-16	3.020	3.070	3.020	3.050	2.297	116,283,797
2023-06-15	3.020	3.050	3.000	3.030	2.282	105,188,898
2023-06-14	3.060	3.070	3.000	3.030	2.282	116,224,898
2023-06-13	3.080	3.090	3.060	3.070	2.312	77,084,766
2023-06-12	3.100	3.120	3.070	3.090	2.327	42,707,102
2023-06-09	3.120	3.130	3.100	3.100	2.335	65,776,039
2023-06-08	3.080	3.140	3.050	3.120	2.350	150,039,703
2023-06-07	3.020	3.080	3.010	3.050	2.297	107,127,297
2023-06-06	2.990	3.050	2.990	3.000	2.260	83,011,609
2023-06-05	2.970	3.020	2.940	3.010	2.267	60,205,594
2023-06-02	2.940	2.990	2.940	2.960	2.229	116,317,695
2023-06-01	2.930	2.960	2.900	2.930	2.207	123,133,203
2023-05-31	2.980	2.990	2.920	2.950	2.222	293,175,719
2023-05-30	3.020	3.040	2.970	3.000	2.260	161,874,797
2023-05-29	3.010	3.060	3.010	3.040	2.290	141,889,594
2023-05-25	3.010	3.040	3.000	3.010	2.267	149,264,297
2023-05-24	3.080	3.080	3.020	3.050	2.297	157,938,406
2023-05-23	3.120	3.150	3.060	3.070	2.312	137,975,812
2023-05-22	3.130	3.140	3.100	3.130	2.357	113,983,695

← NewerPage 14 of 21 · 1,232 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.