Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.760 | 5.860 | 5.740 | 5.850 | 5.715 | 41,162,520 |
| 2026-07-22 | 5.750 | 5.810 | 5.710 | 5.720 | 5.588 | 53,217,676 |
| 2026-07-21 | 5.880 | 5.930 | 5.720 | 5.750 | 5.617 | 75,617,070 |
| 2026-07-20 | 5.750 | 5.910 | 5.700 | 5.910 | 5.774 | 108,826,352 |
| 2026-07-17 | 5.630 | 5.770 | 5.620 | 5.680 | 5.549 | 90,062,953 |
| 2026-07-16 | 5.540 | 5.650 | 5.470 | 5.610 | 5.481 | 58,314,578 |
| 2026-07-15 | 5.570 | 5.600 | 5.480 | 5.530 | 5.402 | 43,491,863 |
| 2026-07-14 | 5.510 | 5.550 | 5.460 | 5.540 | 5.412 | 43,233,223 |
| 2026-07-13 | 5.450 | 5.590 | 5.450 | 5.540 | 5.412 | 44,782,633 |
| 2026-07-10 | 5.530 | 5.550 | 5.460 | 5.490 | 5.363 | 51,750,078 |
| 2026-07-09 | 5.650 | 5.650 | 5.490 | 5.490 | 5.363 | 61,388,902 |
| 2026-07-08 | 5.340 | 5.670 | 5.340 | 5.650 | 5.520 | 103,513,547 |
| 2026-07-07 | 5.270 | 5.390 | 5.260 | 5.380 | 5.256 | 67,355,172 |
| 2026-07-06 | 5.300 | 5.360 | 5.240 | 5.300 | 5.178 | 63,389,238 |
| 2026-07-03 | 5.330 | 5.380 | 5.270 | 5.300 | 5.178 | 45,130,824 |
| 2026-07-02 | 5.300 | 5.410 | 5.220 | 5.310 | 5.187 | 103,057,711 |
| 2026-06-30 | 5.350 | 5.390 | 5.100 | 5.340 | 5.217 | 357,981,812 |
| 2026-06-29 | 5.360 | 5.400 | 5.260 | 5.350 | 5.227 | 58,019,996 |
| 2026-06-26 | 5.420 | 5.420 | 5.240 | 5.330 | 5.207 | 67,779,523 |
| 2026-06-25 | 5.550 | 5.580 | 5.330 | 5.420 | 5.295 | 121,406,148 |
| 2026-06-24 | 5.790 | 5.800 | 5.560 | 5.580 | 5.451 | 78,356,570 |
| 2026-06-23 | 5.700 | 5.770 | 5.670 | 5.720 | 5.588 | 60,155,449 |
| 2026-06-22 | 5.630 | 5.720 | 5.560 | 5.690 | 5.559 | 59,906,586 |
| 2026-06-18 | 5.830 | 5.830 | 5.630 | 5.670 | 5.539 | 115,204,000 |
| 2026-06-17 | 6.090 | 6.120 | 5.790 | 5.830 | 5.695 | 96,750,953 |
| 2026-06-16 | 6.100 | 6.150 | 5.990 | 6.030 | 5.891 | 61,350,953 |
| 2026-06-15 | 6.060 | 6.210 | 6.060 | 6.110 | 5.969 | 97,858,258 |
| 2026-06-12 | 5.880 | 6.080 | 5.830 | 6.060 | 5.920 | 83,213,328 |
| 2026-06-11 | 5.800 | 5.910 | 5.780 | 5.880 | 5.744 | 100,143,102 |
| 2026-06-10 | 5.730 | 5.840 | 5.690 | 5.800 | 5.666 | 75,188,273 |
| 2026-06-09 | 5.820 | 5.850 | 5.690 | 5.730 | 5.598 | 122,235,789 |
| 2026-06-08 | 5.800 | 5.860 | 5.750 | 5.820 | 5.686 | 88,364,016 |
| 2026-06-05 | 5.810 | 5.870 | 5.800 | 5.830 | 5.695 | 55,350,527 |
| 2026-06-04 | 5.820 | 5.850 | 5.790 | 5.810 | 5.676 | 39,827,910 |
| 2026-06-03 | 5.850 | 5.870 | 5.780 | 5.840 | 5.705 | 38,558,434 |
| 2026-06-02 | 5.740 | 5.880 | 5.740 | 5.850 | 5.715 | 54,528,039 |
| 2026-06-01 | 5.730 | 5.780 | 5.710 | 5.760 | 5.627 | 62,513,719 |
| 2026-05-29 | 5.670 | 5.770 | 5.620 | 5.770 | 5.637 | 113,165,695 |
| 2026-05-28 | 5.770 | 5.800 | 5.600 | 5.650 | 5.520 | 60,872,320 |
| 2026-05-27 | 5.750 | 5.830 | 5.710 | 5.820 | 5.686 | 86,597,203 |
| 2026-05-26 | 5.920 | 5.920 | 5.740 | 5.770 | 5.637 | 82,588,289 |
| 2026-05-22 | 5.880 | 5.940 | 5.780 | 5.920 | 5.783 | 72,308,602 |
| 2026-05-21 | 6.070 | 6.080 | 5.860 | 5.880 | 5.744 | 97,825,297 |
| 2026-05-20 | 6.050 | 6.080 | 5.960 | 6.070 | 5.930 | 185,645,594 |
| 2026-05-19 | 6.070 | 6.150 | 6.040 | 6.060 | 5.920 | 128,477,508 |
| 2026-05-18 | 6.080 | 6.130 | 5.980 | 6.070 | 5.930 | 121,249,297 |
| 2026-05-15 | 6.080 | 6.150 | 6.050 | 6.100 | 5.959 | 93,005,516 |
| 2026-05-14 | 6.120 | 6.160 | 6.050 | 6.090 | 5.949 | 72,098,867 |
| 2026-05-13 | 6.050 | 6.110 | 6.010 | 6.090 | 5.949 | 94,172,867 |
| 2026-05-12 | 5.980 | 6.070 | 5.950 | 6.030 | 5.891 | 67,843,047 |
| 2026-05-11 | 5.940 | 6.020 | 5.910 | 6.000 | 5.862 | 64,566,367 |
| 2026-05-08 | 5.960 | 5.980 | 5.910 | 5.940 | 5.803 | 64,990,672 |
| 2026-05-07 | 5.980 | 6.010 | 5.900 | 5.960 | 5.822 | 86,484,688 |
| 2026-05-06 | 5.930 | 5.940 | 5.780 | 5.940 | 5.803 | 86,364,711 |
| 2026-05-05 | 5.900 | 5.940 | 5.780 | 5.870 | 5.735 | 74,654,125 |
| 2026-05-04 | 6.080 | 6.080 | 5.880 | 5.940 | 5.803 | 71,166,781 |
| 2026-04-30 | 6.170 | 6.300 | 6.050 | 6.080 | 5.791 | 209,954,797 |
| 2026-04-29 | 6.200 | 6.230 | 6.110 | 6.170 | 5.876 | 142,895,391 |
| 2026-04-28 | 6.170 | 6.190 | 6.060 | 6.170 | 5.876 | 192,819,297 |
| 2026-04-27 | 6.200 | 6.240 | 6.140 | 6.170 | 5.876 | 75,212,078 |
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.