Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	2.560	2.560	2.530	2.540	1.913	59,938,391
2022-08-22	2.540	2.560	2.540	2.550	1.921	41,858,379
2022-08-19	2.540	2.570	2.530	2.550	1.921	45,767,461
2022-08-18	2.570	2.570	2.540	2.550	1.921	64,562,461
2022-08-17	2.590	2.590	2.560	2.570	1.936	60,023,672
2022-08-16	2.590	2.600	2.560	2.570	1.936	70,370,172
2022-08-15	2.600	2.610	2.580	2.590	1.951	30,760,789
2022-08-12	2.610	2.620	2.590	2.600	1.958	50,078,281
2022-08-11	2.600	2.610	2.570	2.600	1.958	83,179,969
2022-08-10	2.590	2.610	2.560	2.580	1.943	65,738,883
2022-08-09	2.610	2.620	2.590	2.590	1.951	51,794,320
2022-08-08	2.590	2.610	2.580	2.600	1.958	61,592,199
2022-08-05	2.590	2.600	2.560	2.600	1.958	47,844,512
2022-08-04	2.550	2.590	2.550	2.580	1.943	71,314,406
2022-08-03	2.550	2.560	2.520	2.540	1.913	72,666,086
2022-08-02	2.570	2.580	2.530	2.560	1.928	74,767,312
2022-08-01	2.590	2.600	2.560	2.590	1.951	68,161,312
2022-07-29	2.600	2.630	2.570	2.590	1.951	84,407,328
2022-07-28	2.600	2.610	2.560	2.600	1.958	72,495,250
2022-07-27	2.590	2.610	2.580	2.600	1.958	86,801,219
2022-07-26	2.600	2.610	2.580	2.590	1.951	58,567,688
2022-07-25	2.570	2.600	2.570	2.590	1.951	62,221,738
2022-07-22	2.580	2.590	2.550	2.570	1.936	71,113,102
2022-07-21	2.580	2.590	2.550	2.560	1.928	98,769,203
2022-07-20	2.580	2.600	2.570	2.570	1.936	68,805,711
2022-07-19	2.550	2.570	2.530	2.560	1.928	93,946,672
2022-07-18	2.510	2.570	2.500	2.560	1.928	103,939,797
2022-07-15	2.540	2.550	2.500	2.510	1.890	167,748,609
2022-07-14	2.580	2.590	2.530	2.550	1.921	185,410,297
2022-07-13	2.620	2.650	2.590	2.600	1.958	180,128,609
2022-07-12	2.660	2.690	2.640	2.640	1.988	122,602,203
2022-07-11	2.700	2.710	2.660	2.670	2.011	80,683,289
2022-07-08	2.720	2.720	2.680	2.700	2.034	86,184,383
2022-07-07	2.680	2.700	2.670	2.700	2.034	102,558,898
2022-07-06	2.960	2.960	2.900	2.920	2.017	228,084,500
2022-07-05	2.970	2.990	2.950	2.960	2.045	147,468,797
2022-07-04	2.970	2.980	2.940	2.970	2.052	167,885,906
2022-06-30	2.950	2.980	2.940	2.960	2.045	103,522,602
2022-06-29	2.950	2.980	2.940	2.960	2.045	117,569,102
2022-06-28	2.930	2.970	2.920	2.960	2.045	108,206,203
2022-06-27	2.910	2.950	2.900	2.940	2.031	110,955,508
2022-06-24	2.910	2.930	2.890	2.910	2.010	102,814,094
2022-06-23	2.920	2.930	2.890	2.910	2.010	118,600,602
2022-06-22	2.940	2.960	2.900	2.910	2.010	106,113,695
2022-06-21	2.910	2.970	2.900	2.950	2.038	143,238,703
2022-06-20	2.910	2.910	2.880	2.900	2.003	88,676,430
2022-06-17	2.890	2.920	2.890	2.920	2.017	101,791,906
2022-06-16	2.930	2.930	2.890	2.900	2.003	97,100,844
2022-06-15	2.910	2.940	2.910	2.920	2.017	93,795,211
2022-06-14	2.920	2.930	2.900	2.910	2.010	89,309,711
2022-06-13	2.920	2.930	2.890	2.920	2.017	99,196,008
2022-06-10	2.950	2.950	2.930	2.930	2.024	69,185,359
2022-06-09	2.940	2.960	2.930	2.950	2.038	81,086,031
2022-06-08	2.980	2.980	2.940	2.950	2.038	101,431,695
2022-06-07	2.960	2.990	2.940	2.960	2.045	69,643,211
2022-06-06	2.980	2.990	2.930	2.980	2.058	129,493,906
2022-06-02	2.970	2.990	2.950	2.970	2.052	102,422,000
2022-06-01	3.010	3.010	2.970	2.980	2.058	162,297,797
2022-05-31	3.010	3.010	2.970	2.990	2.065	300,079,281
2022-05-30	2.990	3.010	2.970	2.990	2.065	94,755,328

← NewerPage 18 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.