Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 5.180 | 5.220 | 5.130 | 5.200 | 4.841 | 161,947,297 |
| 2025-07-29 | 5.230 | 5.260 | 5.130 | 5.180 | 4.823 | 156,755,500 |
| 2025-07-28 | 5.240 | 5.310 | 5.190 | 5.230 | 4.869 | 129,098,000 |
| 2025-07-25 | 5.320 | 5.330 | 5.240 | 5.250 | 4.888 | 136,306,094 |
| 2025-07-24 | 5.370 | 5.390 | 5.320 | 5.340 | 4.971 | 161,036,609 |
| 2025-07-23 | 5.290 | 5.370 | 5.270 | 5.350 | 4.981 | 203,805,906 |
| 2025-07-22 | 5.360 | 5.390 | 5.260 | 5.290 | 4.925 | 181,062,203 |
| 2025-07-21 | 5.380 | 5.410 | 5.290 | 5.360 | 4.990 | 194,593,500 |
| 2025-07-18 | 5.410 | 5.430 | 5.320 | 5.350 | 4.981 | 154,061,500 |
| 2025-07-17 | 5.500 | 5.520 | 5.350 | 5.380 | 5.009 | 165,904,094 |
| 2025-07-16 | 5.500 | 5.540 | 5.410 | 5.500 | 5.120 | 136,080,891 |
| 2025-07-15 | 5.560 | 5.600 | 5.470 | 5.490 | 5.111 | 113,193,297 |
| 2025-07-14 | 5.520 | 5.610 | 5.510 | 5.540 | 5.158 | 81,077,797 |
| 2025-07-11 | 5.600 | 5.660 | 5.520 | 5.520 | 5.139 | 141,580,297 |
| 2025-07-10 | 5.440 | 5.590 | 5.430 | 5.590 | 5.204 | 146,512,609 |
| 2025-07-09 | 5.470 | 5.510 | 5.420 | 5.450 | 5.074 | 147,970,500 |
| 2025-07-08 | 5.710 | 5.750 | 5.640 | 5.660 | 5.141 | 117,126,094 |
| 2025-07-07 | 5.690 | 5.710 | 5.620 | 5.670 | 5.150 | 74,791,023 |
| 2025-07-04 | 5.650 | 5.700 | 5.610 | 5.690 | 5.169 | 57,275,680 |
| 2025-07-03 | 5.790 | 5.800 | 5.630 | 5.650 | 5.132 | 78,660,086 |
| 2025-07-02 | 5.690 | 5.780 | 5.660 | 5.760 | 5.232 | 100,054,703 |
| 2025-06-30 | 5.740 | 5.740 | 5.580 | 5.600 | 5.087 | 106,050,000 |
| 2025-06-27 | 5.790 | 5.840 | 5.650 | 5.730 | 5.205 | 126,246,000 |
| 2025-06-26 | 5.710 | 5.800 | 5.710 | 5.790 | 5.259 | 61,594,406 |
| 2025-06-25 | 5.750 | 5.780 | 5.690 | 5.780 | 5.250 | 107,890,094 |
| 2025-06-24 | 5.700 | 5.750 | 5.670 | 5.730 | 5.205 | 54,970,660 |
| 2025-06-23 | 5.530 | 5.680 | 5.530 | 5.660 | 5.141 | 78,786,195 |
| 2025-06-20 | 5.440 | 5.610 | 5.440 | 5.560 | 5.051 | 108,273,797 |
| 2025-06-19 | 5.570 | 5.590 | 5.470 | 5.480 | 4.978 | 84,391,359 |
| 2025-06-18 | 5.620 | 5.650 | 5.570 | 5.580 | 5.069 | 112,803,297 |
| 2025-06-17 | 5.600 | 5.640 | 5.570 | 5.620 | 5.105 | 122,834,305 |
| 2025-06-16 | 5.540 | 5.640 | 5.500 | 5.600 | 5.087 | 131,847,906 |
| 2025-06-13 | 5.520 | 5.620 | 5.520 | 5.540 | 5.032 | 123,903,797 |
| 2025-06-12 | 5.530 | 5.630 | 5.520 | 5.550 | 5.041 | 159,248,094 |
| 2025-06-11 | 5.500 | 5.560 | 5.470 | 5.550 | 5.041 | 169,296,297 |
| 2025-06-10 | 5.360 | 5.500 | 5.330 | 5.470 | 4.969 | 199,984,797 |
| 2025-06-09 | 5.370 | 5.410 | 5.280 | 5.370 | 4.878 | 139,810,797 |
| 2025-06-06 | 5.300 | 5.380 | 5.250 | 5.320 | 4.833 | 266,830,719 |
| 2025-06-05 | 5.240 | 5.290 | 5.190 | 5.290 | 4.805 | 182,361,906 |
| 2025-06-04 | 5.150 | 5.250 | 5.120 | 5.240 | 4.760 | 202,303,109 |
| 2025-06-03 | 5.020 | 5.160 | 5.020 | 5.150 | 4.678 | 150,938,297 |
| 2025-06-02 | 5.020 | 5.030 | 4.890 | 4.980 | 4.524 | 94,993,797 |
| 2025-05-30 | 5.030 | 5.080 | 5.020 | 5.040 | 4.578 | 257,188,891 |
| 2025-05-29 | 5.000 | 5.060 | 4.990 | 5.060 | 4.596 | 111,202,305 |
| 2025-05-28 | 4.950 | 5.020 | 4.930 | 5.000 | 4.542 | 109,477,602 |
| 2025-05-27 | 4.990 | 5.020 | 4.940 | 4.960 | 4.506 | 101,850,492 |
| 2025-05-26 | 5.070 | 5.110 | 4.940 | 4.950 | 4.496 | 98,431,055 |
| 2025-05-23 | 5.030 | 5.080 | 5.000 | 5.070 | 4.605 | 107,235,398 |
| 2025-05-22 | 5.020 | 5.060 | 4.990 | 5.030 | 4.569 | 142,540,297 |
| 2025-05-21 | 5.010 | 5.070 | 4.970 | 5.020 | 4.560 | 138,591,109 |
| 2025-05-20 | 4.990 | 5.060 | 4.980 | 5.020 | 4.560 | 121,368,492 |
| 2025-05-19 | 5.030 | 5.090 | 4.930 | 4.990 | 4.533 | 236,712,703 |
| 2025-05-16 | 5.030 | 5.090 | 4.990 | 5.050 | 4.587 | 178,355,906 |
| 2025-05-15 | 5.060 | 5.140 | 5.010 | 5.030 | 4.569 | 231,522,000 |
| 2025-05-14 | 4.990 | 5.060 | 4.980 | 5.060 | 4.596 | 135,631,297 |
| 2025-05-13 | 4.850 | 5.010 | 4.840 | 4.990 | 4.533 | 202,873,109 |
| 2025-05-12 | 4.890 | 4.900 | 4.720 | 4.860 | 4.415 | 488,043,594 |
| 2025-05-09 | 4.780 | 4.850 | 4.750 | 4.850 | 4.406 | 103,574,398 |
| 2025-05-08 | 4.770 | 4.830 | 4.740 | 4.750 | 4.315 | 162,229,594 |
| 2025-05-07 | 4.850 | 4.860 | 4.760 | 4.770 | 4.333 | 140,403,297 |
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.