Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.950 | 6.050 | 5.910 | 6.030 | 5.614 | 150,376,406 |
| 2025-10-23 | 5.860 | 5.970 | 5.840 | 5.960 | 5.549 | 185,202,094 |
| 2025-10-22 | 5.760 | 5.910 | 5.750 | 5.850 | 5.446 | 182,046,703 |
| 2025-10-21 | 5.660 | 5.840 | 5.650 | 5.760 | 5.363 | 166,566,703 |
| 2025-10-20 | 5.650 | 5.690 | 5.520 | 5.650 | 5.260 | 168,799,203 |
| 2025-10-17 | 5.540 | 5.620 | 5.520 | 5.590 | 5.204 | 205,659,812 |
| 2025-10-16 | 5.350 | 5.540 | 5.350 | 5.530 | 5.148 | 133,215,594 |
| 2025-10-15 | 5.400 | 5.410 | 5.290 | 5.370 | 4.999 | 157,805,594 |
| 2025-10-14 | 5.280 | 5.420 | 5.260 | 5.350 | 4.981 | 176,442,297 |
| 2025-10-13 | 5.170 | 5.320 | 5.120 | 5.300 | 4.934 | 165,849,500 |
| 2025-10-10 | 5.120 | 5.250 | 5.120 | 5.230 | 4.869 | 93,426,438 |
| 2025-10-09 | 5.140 | 5.160 | 5.090 | 5.150 | 4.795 | 97,319,586 |
| 2025-10-08 | 5.130 | 5.130 | 5.050 | 5.090 | 4.739 | 58,284,480 |
| 2025-10-06 | 5.140 | 5.200 | 5.120 | 5.130 | 4.776 | 21,349,500 |
| 2025-10-03 | 5.100 | 5.220 | 5.100 | 5.170 | 4.813 | 39,460,488 |
| 2025-10-02 | 5.250 | 5.300 | 5.190 | 5.190 | 4.832 | 50,710,602 |
| 2025-09-30 | 5.210 | 5.290 | 5.180 | 5.250 | 4.888 | 140,800,000 |
| 2025-09-29 | 5.210 | 5.310 | 5.180 | 5.260 | 4.897 | 162,764,297 |
| 2025-09-26 | 5.100 | 5.220 | 5.060 | 5.200 | 4.841 | 177,569,594 |
| 2025-09-25 | 5.200 | 5.220 | 5.100 | 5.130 | 4.776 | 141,404,891 |
| 2025-09-24 | 5.220 | 5.280 | 5.170 | 5.220 | 4.860 | 109,183,203 |
| 2025-09-23 | 5.230 | 5.300 | 5.170 | 5.220 | 4.860 | 98,920,328 |
| 2025-09-22 | 5.280 | 5.300 | 5.170 | 5.210 | 4.850 | 106,509,695 |
| 2025-09-19 | 5.350 | 5.380 | 5.280 | 5.280 | 4.916 | 105,468,398 |
| 2025-09-18 | 5.430 | 5.440 | 5.320 | 5.360 | 4.990 | 127,184,797 |
| 2025-09-17 | 5.460 | 5.480 | 5.380 | 5.450 | 5.074 | 130,546,703 |
| 2025-09-16 | 5.470 | 5.530 | 5.450 | 5.460 | 5.083 | 96,098,727 |
| 2025-09-15 | 5.550 | 5.580 | 5.450 | 5.470 | 5.093 | 100,739,695 |
| 2025-09-12 | 5.640 | 5.660 | 5.550 | 5.580 | 5.195 | 79,899,078 |
| 2025-09-11 | 5.610 | 5.670 | 5.540 | 5.620 | 5.232 | 105,735,906 |
| 2025-09-10 | 5.440 | 5.650 | 5.430 | 5.630 | 5.241 | 146,542,297 |
| 2025-09-09 | 5.380 | 5.450 | 5.370 | 5.440 | 5.065 | 81,497,570 |
| 2025-09-08 | 5.460 | 5.480 | 5.360 | 5.400 | 5.027 | 110,219,203 |
| 2025-09-05 | 5.430 | 5.520 | 5.400 | 5.480 | 5.102 | 146,055,500 |
| 2025-09-04 | 5.320 | 5.480 | 5.280 | 5.430 | 5.055 | 186,641,500 |
| 2025-09-03 | 5.400 | 5.440 | 5.280 | 5.320 | 4.953 | 116,275,203 |
| 2025-09-02 | 5.170 | 5.420 | 5.150 | 5.350 | 4.981 | 143,949,109 |
| 2025-09-01 | 5.270 | 5.320 | 5.190 | 5.200 | 4.841 | 147,287,016 |
| 2025-08-29 | 5.350 | 5.400 | 5.250 | 5.250 | 4.888 | 95,782,273 |
| 2025-08-28 | 5.280 | 5.380 | 5.260 | 5.300 | 4.934 | 115,223,203 |
| 2025-08-27 | 5.420 | 5.430 | 5.260 | 5.290 | 4.925 | 171,983,812 |
| 2025-08-26 | 5.500 | 5.550 | 5.410 | 5.420 | 5.046 | 95,509,477 |
| 2025-08-25 | 5.530 | 5.560 | 5.460 | 5.500 | 5.120 | 100,020,000 |
| 2025-08-22 | 5.530 | 5.570 | 5.440 | 5.500 | 5.120 | 80,336,562 |
| 2025-08-21 | 5.480 | 5.530 | 5.460 | 5.530 | 5.148 | 83,301,008 |
| 2025-08-20 | 5.410 | 5.500 | 5.370 | 5.460 | 5.083 | 106,909,797 |
| 2025-08-19 | 5.400 | 5.480 | 5.370 | 5.410 | 5.037 | 130,317,508 |
| 2025-08-18 | 5.380 | 5.450 | 5.340 | 5.370 | 4.999 | 144,951,203 |
| 2025-08-15 | 5.530 | 5.540 | 5.380 | 5.410 | 5.037 | 202,377,109 |
| 2025-08-14 | 5.540 | 5.620 | 5.520 | 5.540 | 5.158 | 114,645,102 |
| 2025-08-13 | 5.450 | 5.540 | 5.440 | 5.540 | 5.158 | 103,605,398 |
| 2025-08-12 | 5.400 | 5.500 | 5.400 | 5.470 | 5.093 | 114,755,602 |
| 2025-08-11 | 5.370 | 5.410 | 5.320 | 5.380 | 5.009 | 78,300,234 |
| 2025-08-08 | 5.370 | 5.410 | 5.340 | 5.390 | 5.018 | 65,471,301 |
| 2025-08-07 | 5.320 | 5.400 | 5.270 | 5.390 | 5.018 | 107,764,305 |
| 2025-08-06 | 5.380 | 5.440 | 5.270 | 5.270 | 4.906 | 113,711,102 |
| 2025-08-05 | 5.240 | 5.400 | 5.240 | 5.380 | 5.009 | 143,778,500 |
| 2025-08-04 | 5.110 | 5.270 | 5.110 | 5.260 | 4.897 | 166,509,797 |
| 2025-08-01 | 5.150 | 5.170 | 5.070 | 5.110 | 4.757 | 112,847,398 |
| 2025-07-31 | 5.150 | 5.190 | 5.130 | 5.150 | 4.795 | 138,925,797 |
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.