Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	3.000	3.000	2.960	2.990	2.065	81,885,008
2022-05-26	2.990	2.990	2.960	2.970	2.052	97,331,328
2022-05-25	2.980	3.000	2.950	2.980	2.058	113,616,305
2022-05-24	2.950	2.980	2.940	2.960	2.045	88,499,523
2022-05-23	2.970	2.990	2.940	2.950	2.038	71,878,852
2022-05-20	2.920	2.990	2.920	2.970	2.052	101,907,000
2022-05-19	2.910	2.960	2.890	2.920	2.017	115,745,797
2022-05-18	2.900	2.930	2.900	2.920	2.017	92,129,219
2022-05-17	2.920	2.940	2.890	2.910	2.010	110,639,000
2022-05-16	2.920	2.920	2.860	2.900	2.003	68,550,250
2022-05-13	2.900	2.920	2.890	2.900	2.003	138,939,703
2022-05-12	2.900	2.920	2.870	2.880	1.989	110,299,102
2022-05-11	2.930	2.930	2.890	2.900	2.003	79,763,516
2022-05-10	2.910	2.930	2.880	2.910	2.010	82,453,234
2022-05-06	2.940	2.960	2.920	2.930	2.024	93,230,594
2022-05-05	3.000	3.010	2.940	2.960	2.045	66,722,922
2022-05-04	2.940	2.980	2.940	2.980	2.058	32,210,221
2022-05-03	2.960	2.970	2.910	2.960	2.045	47,394,441
2022-04-29	2.930	2.970	2.920	2.960	2.045	84,346,312
2022-04-28	2.900	2.970	2.900	2.960	2.045	71,673,680
2022-04-27	2.880	2.910	2.870	2.900	2.003	76,209,289
2022-04-26	2.930	2.950	2.900	2.910	2.010	124,638,203
2022-04-25	2.970	2.980	2.900	2.930	2.024	140,059,391
2022-04-22	2.980	3.010	2.970	2.990	2.065	123,464,305
2022-04-21	3.000	3.020	2.980	3.000	2.072	80,131,430
2022-04-20	3.010	3.020	2.970	2.990	2.065	96,163,516
2022-04-19	2.980	3.010	2.950	3.000	2.072	161,379,500
2022-04-14	3.000	3.010	2.970	2.990	2.065	98,743,555
2022-04-13	2.990	3.010	2.970	2.990	2.065	76,608,320
2022-04-12	2.990	3.000	2.970	2.980	2.058	93,589,312
2022-04-11	3.010	3.020	2.970	2.990	2.065	108,995,297
2022-04-08	3.010	3.030	2.990	3.010	2.079	93,761,086
2022-04-07	3.030	3.050	3.000	3.030	2.093	74,790,516
2022-04-06	3.050	3.060	3.020	3.030	2.093	60,928,961
2022-04-04	3.020	3.070	2.990	3.050	2.107	83,363,469
2022-04-01	3.000	3.030	2.980	3.020	2.086	125,414,898
2022-03-31	3.000	3.040	2.980	3.010	2.079	86,198,070
2022-03-30	2.980	3.020	2.970	2.990	2.065	147,635,500
2022-03-29	2.940	2.960	2.920	2.950	2.038	54,751,199
2022-03-28	2.930	2.970	2.910	2.940	2.031	77,071,289
2022-03-25	2.880	2.950	2.880	2.930	2.024	88,802,406
2022-03-24	2.880	2.920	2.850	2.900	2.003	62,526,008
2022-03-23	2.870	2.910	2.870	2.890	1.996	65,186,527
2022-03-22	2.870	2.910	2.860	2.890	1.996	92,693,938
2022-03-21	2.920	2.920	2.830	2.860	1.976	93,503,172
2022-03-18	2.850	2.920	2.840	2.870	1.982	224,577,203
2022-03-17	2.780	2.890	2.780	2.890	1.996	177,693,500
2022-03-16	2.780	2.780	2.680	2.740	1.893	249,308,891
2022-03-15	2.810	2.830	2.660	2.740	1.893	313,569,688
2022-03-14	2.890	2.900	2.800	2.840	1.962	188,595,906
2022-03-11	2.840	2.900	2.820	2.880	1.989	119,193,906
2022-03-10	2.850	2.870	2.810	2.850	1.969	110,268,602
2022-03-09	2.840	2.870	2.770	2.810	1.941	182,679,906
2022-03-08	2.800	2.870	2.800	2.840	1.962	117,920,703
2022-03-07	2.900	2.910	2.830	2.850	1.969	145,450,594
2022-03-04	2.910	2.930	2.900	2.930	2.024	91,148,789
2022-03-03	2.930	2.970	2.910	2.930	2.024	68,876,320
2022-03-02	2.940	2.950	2.900	2.910	2.010	66,793,195
2022-03-01	2.960	2.980	2.910	2.950	2.038	114,784,398
2022-02-28	2.900	2.980	2.870	2.960	2.045	179,362,500

← NewerPage 19 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.