Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.440	2.460	2.420	2.440	1.838	68,870,391
2022-11-16	2.460	2.480	2.430	2.440	1.838	97,166,547
2022-11-15	2.440	2.470	2.430	2.470	1.860	69,309,586
2022-11-14	2.430	2.470	2.420	2.430	1.830	102,805,797
2022-11-11	2.380	2.430	2.360	2.410	1.815	174,210,203
2022-11-10	2.360	2.360	2.290	2.330	1.755	108,632,703
2022-11-09	2.350	2.380	2.340	2.360	1.778	88,568,711
2022-11-08	2.330	2.340	2.300	2.340	1.762	62,532,930
2022-11-07	2.280	2.340	2.270	2.320	1.747	101,057,797
2022-11-04	2.230	2.300	2.220	2.270	1.710	154,425,797
2022-11-03	2.240	2.260	2.220	2.230	1.680	77,268,523
2022-11-02	2.250	2.290	2.220	2.270	1.710	68,203,281
2022-11-01	2.260	2.270	2.200	2.250	1.695	171,809,109
2022-10-31	2.320	2.320	2.230	2.240	1.687	152,906,203
2022-10-28	2.350	2.350	2.300	2.320	1.747	77,625,617
2022-10-27	2.360	2.370	2.320	2.340	1.762	81,788,734
2022-10-26	2.360	2.370	2.310	2.340	1.762	92,953,719
2022-10-25	2.360	2.370	2.330	2.370	1.785	102,098,000
2022-10-24	2.410	2.410	2.330	2.350	1.770	131,503,109
2022-10-21	2.380	2.430	2.350	2.410	1.815	121,179,398
2022-10-20	2.330	2.390	2.320	2.380	1.793	132,110,703
2022-10-19	2.340	2.380	2.340	2.340	1.762	70,049,008
2022-10-18	2.340	2.350	2.310	2.350	1.770	100,900,703
2022-10-17	2.310	2.340	2.300	2.320	1.747	131,293,297
2022-10-14	2.330	2.350	2.300	2.310	1.740	110,497,297
2022-10-13	2.320	2.340	2.300	2.310	1.740	108,698,602
2022-10-12	2.330	2.340	2.310	2.320	1.747	216,907,297
2022-10-11	2.360	2.380	2.320	2.340	1.762	76,033,055
2022-10-10	2.370	2.390	2.340	2.360	1.778	51,430,559
2022-10-07	2.410	2.410	2.380	2.400	1.808	31,241,869
2022-10-06	2.450	2.470	2.400	2.410	1.815	63,938,680
2022-10-05	2.380	2.440	2.370	2.420	1.823	139,858,891
2022-10-03	2.350	2.350	2.310	2.330	1.755	56,465,539
2022-09-30	2.330	2.360	2.300	2.350	1.770	94,907,797
2022-09-29	2.350	2.380	2.280	2.310	1.740	109,498,602
2022-09-28	2.390	2.390	2.330	2.340	1.762	109,911,398
2022-09-27	2.400	2.410	2.380	2.380	1.793	86,786,969
2022-09-26	2.440	2.440	2.400	2.410	1.815	110,717,906
2022-09-23	2.440	2.460	2.430	2.440	1.838	61,565,719
2022-09-22	2.440	2.450	2.430	2.440	1.838	62,725,121
2022-09-21	2.460	2.470	2.450	2.450	1.845	51,845,969
2022-09-20	2.470	2.480	2.460	2.470	1.860	38,225,230
2022-09-19	2.470	2.480	2.450	2.460	1.853	66,656,289
2022-09-16	2.460	2.480	2.460	2.470	1.860	128,534,398
2022-09-15	2.470	2.480	2.460	2.470	1.860	44,795,059
2022-09-14	2.480	2.490	2.460	2.470	1.860	91,264,578
2022-09-13	2.500	2.510	2.470	2.500	1.883	85,923,609
2022-09-09	2.480	2.510	2.460	2.500	1.883	72,885,555
2022-09-08	2.480	2.500	2.450	2.470	1.860	130,418,703
2022-09-07	2.500	2.510	2.480	2.500	1.883	73,608,812
2022-09-06	2.520	2.530	2.510	2.510	1.890	51,541,719
2022-09-05	2.520	2.530	2.500	2.520	1.898	50,376,559
2022-09-02	2.560	2.570	2.520	2.520	1.898	85,655,758
2022-09-01	2.550	2.570	2.550	2.560	1.928	111,318,000
2022-08-31	2.540	2.580	2.540	2.570	1.936	99,772,570
2022-08-30	2.570	2.580	2.530	2.560	1.928	69,019,805
2022-08-29	2.560	2.580	2.550	2.580	1.943	70,589,711
2022-08-26	2.580	2.590	2.560	2.580	1.943	62,492,262
2022-08-25	2.540	2.580	2.540	2.570	1.936	86,997,352
2022-08-24	2.550	2.550	2.520	2.540	1.913	38,684,699

← NewerPage 17 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.