Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	2.750	2.790	2.750	2.770	2.086	113,210,898
2023-02-16	2.760	2.780	2.750	2.770	2.086	85,930,703
2023-02-15	2.780	2.790	2.740	2.770	2.086	86,209,766
2023-02-14	2.770	2.790	2.770	2.770	2.086	45,722,566
2023-02-13	2.760	2.790	2.760	2.770	2.086	43,951,559
2023-02-10	2.780	2.800	2.770	2.780	2.094	50,643,289
2023-02-09	2.770	2.800	2.770	2.780	2.094	53,809,762
2023-02-08	2.770	2.800	2.760	2.780	2.094	50,486,566
2023-02-07	2.750	2.780	2.750	2.770	2.086	80,499,125
2023-02-06	2.790	2.790	2.730	2.760	2.079	74,556,727
2023-02-03	2.810	2.810	2.770	2.790	2.101	71,631,047
2023-02-02	2.840	2.850	2.800	2.810	2.116	52,009,578
2023-02-01	2.810	2.840	2.800	2.810	2.116	73,441,555
2023-01-31	2.840	2.870	2.790	2.820	2.124	120,973,695
2023-01-30	2.880	2.880	2.810	2.830	2.131	133,464,297
2023-01-27	2.870	2.890	2.850	2.880	2.169	53,395,320
2023-01-26	2.850	2.870	2.840	2.860	2.154	73,989,891
2023-01-20	2.810	2.840	2.800	2.840	2.139	45,776,320
2023-01-19	2.830	2.840	2.800	2.810	2.116	50,972,461
2023-01-18	2.800	2.830	2.800	2.830	2.131	93,144,703
2023-01-17	2.820	2.820	2.790	2.800	2.109	117,284,203
2023-01-16	2.780	2.830	2.760	2.810	2.116	112,293,797
2023-01-13	2.770	2.780	2.750	2.780	2.094	82,902,086
2023-01-12	2.750	2.770	2.740	2.760	2.079	104,767,398
2023-01-11	2.760	2.780	2.740	2.750	2.071	105,223,102
2023-01-10	2.760	2.770	2.730	2.750	2.071	61,810,879
2023-01-09	2.750	2.770	2.740	2.750	2.071	43,544,719
2023-01-06	2.750	2.750	2.710	2.750	2.071	86,678,945
2023-01-05	2.740	2.750	2.710	2.730	2.056	94,127,930
2023-01-04	2.690	2.720	2.680	2.720	2.049	95,796,438
2023-01-03	2.670	2.700	2.630	2.680	2.019	82,075,938
2022-12-30	2.680	2.700	2.660	2.680	2.019	76,788,406
2022-12-29	2.680	2.680	2.640	2.670	2.011	71,981,297
2022-12-28	2.610	2.690	2.600	2.680	2.019	93,153,367
2022-12-23	2.610	2.620	2.590	2.610	1.966	34,866,898
2022-12-22	2.620	2.630	2.600	2.610	1.966	60,914,801
2022-12-21	2.600	2.610	2.570	2.600	1.958	69,476,477
2022-12-20	2.590	2.600	2.560	2.600	1.958	76,359,312
2022-12-19	2.590	2.600	2.550	2.580	1.943	73,374,688
2022-12-16	2.610	2.630	2.580	2.590	1.951	92,526,711
2022-12-15	2.590	2.610	2.560	2.600	1.958	64,965,566
2022-12-14	2.580	2.610	2.570	2.590	1.951	66,266,977
2022-12-13	2.580	2.600	2.570	2.580	1.943	80,755,711
2022-12-12	2.600	2.600	2.570	2.580	1.943	97,980,711
2022-12-09	2.570	2.620	2.570	2.600	1.958	93,679,242
2022-12-08	2.550	2.590	2.540	2.570	1.936	82,280,000
2022-12-07	2.560	2.570	2.510	2.520	1.898	308,306,500
2022-12-06	2.540	2.570	2.530	2.560	1.928	90,933,609
2022-12-05	2.550	2.570	2.520	2.550	1.921	131,796,500
2022-12-02	2.580	2.580	2.520	2.520	1.898	99,256,688
2022-12-01	2.610	2.610	2.560	2.560	1.928	87,809,047
2022-11-30	2.570	2.600	2.550	2.600	1.958	403,740,000
2022-11-29	2.510	2.590	2.510	2.570	1.936	137,665,500
2022-11-28	2.510	2.520	2.450	2.500	1.883	111,780,492
2022-11-25	2.500	2.580	2.480	2.550	1.921	117,913,297
2022-11-24	2.500	2.510	2.480	2.500	1.883	79,612,648
2022-11-23	2.480	2.510	2.470	2.480	1.868	78,217,570
2022-11-22	2.430	2.480	2.420	2.460	1.853	95,261,211
2022-11-21	2.410	2.440	2.390	2.430	1.830	70,444,148
2022-11-18	2.440	2.440	2.400	2.420	1.823	55,582,461

← NewerPage 16 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.