Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	3.090	3.160	3.090	3.150	2.373	125,753,797
2023-05-17	3.100	3.160	3.070	3.080	2.320	133,972,594
2023-05-16	3.140	3.180	3.100	3.130	2.357	135,023,594
2023-05-15	3.060	3.140	3.030	3.130	2.357	153,021,109
2023-05-12	3.130	3.130	3.060	3.070	2.312	190,522,500
2023-05-11	3.130	3.150	3.080	3.130	2.357	147,863,500
2023-05-10	3.220	3.220	3.100	3.110	2.342	158,044,891
2023-05-09	3.270	3.280	3.180	3.210	2.418	325,492,281
2023-05-08	3.180	3.280	3.170	3.270	2.463	285,692,000
2023-05-05	3.140	3.210	3.130	3.180	2.395	260,484,984
2023-05-04	3.000	3.150	3.000	3.150	2.373	305,071,719
2023-05-03	3.010	3.030	2.980	3.000	2.260	35,702,859
2023-05-02	3.040	3.070	3.000	3.030	2.282	78,263,289
2023-04-28	3.050	3.070	3.020	3.030	2.282	133,440,203
2023-04-27	3.010	3.050	2.990	3.030	2.282	114,031,906
2023-04-26	3.020	3.020	2.970	3.000	2.260	82,984,406
2023-04-25	3.000	3.040	2.990	3.020	2.275	145,665,109
2023-04-24	3.040	3.050	2.970	3.000	2.260	103,006,000
2023-04-21	3.070	3.100	3.010	3.030	2.282	151,516,406
2023-04-20	3.060	3.090	3.040	3.070	2.312	96,435,352
2023-04-19	3.050	3.070	3.030	3.060	2.305	114,705,508
2023-04-18	3.060	3.090	3.050	3.060	2.305	139,667,703
2023-04-17	3.020	3.070	3.010	3.070	2.312	167,403,109
2023-04-14	3.020	3.030	3.000	3.030	2.282	122,971,297
2023-04-13	2.980	3.020	2.970	3.020	2.275	126,518,492
2023-04-12	3.000	3.000	2.970	2.990	2.252	76,959,484
2023-04-11	2.990	3.000	2.970	2.990	2.252	189,303,812
2023-04-06	2.960	2.980	2.950	2.970	2.237	109,003,000
2023-04-04	2.900	2.960	2.900	2.960	2.229	146,079,594
2023-04-03	2.900	2.930	2.890	2.900	2.184	65,307,031
2023-03-31	2.930	2.940	2.900	2.910	2.192	134,978,297
2023-03-30	2.930	2.940	2.890	2.910	2.192	66,905,328
2023-03-29	2.890	2.950	2.880	2.930	2.207	166,912,000
2023-03-28	2.880	2.900	2.840	2.880	2.169	104,526,094
2023-03-27	2.870	2.880	2.850	2.860	2.154	71,611,445
2023-03-24	2.900	2.930	2.870	2.880	2.169	93,945,109
2023-03-23	2.890	2.920	2.880	2.910	2.192	125,181,398
2023-03-22	2.840	2.900	2.840	2.870	2.162	77,186,250
2023-03-21	2.890	2.900	2.830	2.850	2.147	70,354,766
2023-03-20	2.870	2.920	2.860	2.890	2.177	117,096,094
2023-03-17	2.880	2.900	2.860	2.890	2.177	173,421,703
2023-03-16	2.830	2.880	2.810	2.850	2.147	122,894,898
2023-03-15	2.820	2.880	2.800	2.850	2.147	126,359,602
2023-03-14	2.810	2.830	2.760	2.780	2.094	120,097,906
2023-03-13	2.780	2.830	2.760	2.820	2.124	123,557,000
2023-03-10	2.800	2.810	2.760	2.770	2.086	126,617,000
2023-03-09	2.830	2.870	2.800	2.810	2.116	72,331,219
2023-03-08	2.840	2.860	2.800	2.830	2.131	86,131,406
2023-03-07	2.850	2.920	2.820	2.860	2.154	202,746,406
2023-03-06	2.790	2.840	2.790	2.840	2.139	106,498,305
2023-03-03	2.820	2.820	2.800	2.800	2.109	57,382,219
2023-03-02	2.770	2.810	2.760	2.800	2.109	66,543,398
2023-03-01	2.720	2.790	2.720	2.770	2.086	95,502,227
2023-02-28	2.770	2.770	2.720	2.720	2.049	89,645,008
2023-02-27	2.760	2.770	2.720	2.740	2.064	72,775,273
2023-02-24	2.770	2.780	2.750	2.770	2.086	83,951,109
2023-02-23	2.780	2.800	2.770	2.790	2.101	94,134,156
2023-02-22	2.790	2.810	2.770	2.780	2.094	71,868,750
2023-02-21	2.810	2.820	2.780	2.790	2.101	80,334,312
2023-02-20	2.770	2.810	2.760	2.800	2.109	97,778,578

← NewerPage 15 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.