Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	2.900	2.930	2.870	2.900	2.003	157,052,406
2022-02-24	3.000	3.010	2.890	2.930	2.024	190,180,094
2022-02-23	3.040	3.040	3.000	3.020	2.086	60,365,367
2022-02-22	3.050	3.070	3.010	3.030	2.093	101,235,906
2022-02-21	3.080	3.080	3.030	3.080	2.128	71,952,922
2022-02-18	3.070	3.080	3.040	3.070	2.121	67,436,070
2022-02-17	3.090	3.100	3.050	3.080	2.128	101,939,203
2022-02-16	3.050	3.080	3.010	3.070	2.121	114,785,203
2022-02-15	3.100	3.100	2.980	3.030	2.093	197,931,500
2022-02-14	3.110	3.130	3.090	3.120	2.155	116,827,797
2022-02-11	3.080	3.150	3.060	3.130	2.162	189,978,797
2022-02-10	3.070	3.080	3.030	3.080	2.128	98,785,906
2022-02-09	3.070	3.090	3.040	3.060	2.114	118,645,602
2022-02-08	3.050	3.090	3.040	3.050	2.107	113,672,094
2022-02-07	2.980	3.040	2.970	3.040	2.100	133,900,891
2022-02-04	2.980	2.990	2.950	2.990	2.065	74,110,430
2022-01-31	2.940	2.970	2.910	2.960	2.045	50,985,660
2022-01-28	2.940	2.940	2.910	2.930	2.024	68,126,672
2022-01-27	2.890	2.940	2.860	2.940	2.031	90,942,031
2022-01-26	2.950	2.950	2.880	2.900	2.003	166,388,188
2022-01-25	2.960	2.960	2.910	2.940	2.031	98,847,266
2022-01-24	2.950	2.980	2.920	2.970	2.052	116,661,797
2022-01-21	2.940	2.950	2.910	2.950	2.038	113,561,906
2022-01-20	2.920	2.940	2.910	2.930	2.024	87,736,227
2022-01-19	2.910	2.920	2.890	2.910	2.010	66,212,500
2022-01-18	2.900	2.930	2.880	2.890	1.996	84,609,922
2022-01-17	2.910	2.930	2.880	2.890	1.996	67,977,281
2022-01-14	2.890	2.940	2.890	2.910	2.010	101,607,602
2022-01-13	2.870	2.920	2.860	2.920	2.017	125,587,297
2022-01-12	2.860	2.880	2.840	2.860	1.976	104,877,000
2022-01-11	2.820	2.890	2.800	2.860	1.976	139,987,109
2022-01-10	2.800	2.850	2.790	2.830	1.955	117,833,297
2022-01-07	2.760	2.800	2.750	2.790	1.927	99,738,727
2022-01-06	2.790	2.790	2.730	2.760	1.906	84,732,953
2022-01-05	2.750	2.780	2.740	2.780	1.920	140,611,500
2022-01-04	2.710	2.730	2.700	2.730	1.886	86,770,562
2022-01-03	2.710	2.710	2.690	2.700	1.865	23,250,340
2021-12-31	2.680	2.710	2.680	2.680	1.851	25,837,000
2021-12-30	2.690	2.700	2.680	2.690	1.858	45,485,121
2021-12-29	2.690	2.700	2.680	2.690	1.858	27,877,301
2021-12-28	2.690	2.690	2.660	2.690	1.858	78,797,477
2021-12-24	2.670	2.690	2.660	2.670	1.844	39,246,551
2021-12-23	2.650	2.670	2.650	2.670	1.844	63,216,180
2021-12-22	2.630	2.650	2.610	2.640	1.824	60,166,008
2021-12-21	2.670	2.670	2.620	2.620	1.810	87,098,000
2021-12-20	2.640	2.680	2.630	2.650	1.830	85,200,180
2021-12-17	2.670	2.670	2.630	2.640	1.824	112,817,203
2021-12-16	2.660	2.670	2.630	2.640	1.824	54,660,781
2021-12-15	2.650	2.680	2.630	2.660	1.837	64,889,566
2021-12-14	2.650	2.660	2.620	2.640	1.824	79,453,859
2021-12-13	2.680	2.690	2.640	2.650	1.830	91,755,992
2021-12-10	2.670	2.690	2.650	2.670	1.844	57,045,000
2021-12-09	2.680	2.700	2.660	2.670	1.844	74,954,234
2021-12-08	2.680	2.690	2.650	2.670	1.844	71,629,289
2021-12-07	2.690	2.700	2.660	2.680	1.851	94,965,312
2021-12-06	2.660	2.700	2.650	2.680	1.851	60,046,871
2021-12-03	2.650	2.680	2.640	2.680	1.851	115,840,898
2021-12-02	2.630	2.670	2.620	2.670	1.844	153,599,500
2021-12-01	2.580	2.650	2.580	2.620	1.810	135,049,594
2021-11-30	2.610	2.630	2.570	2.570	1.775	181,562,500

← NewerPage 20 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.