Agricultural Bank Of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	4.740	4.770	4.700	4.750	4.315	81,920,688
2025-05-02	4.780	4.810	4.710	4.760	4.324	80,553,773
2025-04-30	4.880	4.880	4.590	4.740	4.306	234,047,297
2025-04-29	4.860	4.940	4.810	4.830	4.387	138,109,109
2025-04-28	4.740	4.900	4.720	4.840	4.397	104,358,000
2025-04-25	4.800	4.810	4.680	4.710	4.278	129,062,203
2025-04-24	4.670	4.760	4.660	4.750	4.315	108,139,398
2025-04-23	4.680	4.700	4.600	4.680	4.251	124,459,102
2025-04-22	4.540	4.640	4.530	4.620	4.197	128,150,898
2025-04-17	4.480	4.530	4.440	4.510	4.097	102,745,203
2025-04-16	4.520	4.580	4.450	4.480	4.070	122,343,102
2025-04-15	4.510	4.570	4.480	4.530	4.115	89,195,984
2025-04-14	4.480	4.540	4.450	4.510	4.097	147,228,797
2025-04-11	4.350	4.480	4.310	4.430	4.024	174,239,906
2025-04-10	4.260	4.390	4.260	4.340	3.942	163,568,891
2025-04-09	4.140	4.280	4.090	4.250	3.861	260,851,703
2025-04-08	4.220	4.320	4.180	4.180	3.797	406,342,031
2025-04-07	4.420	4.490	4.180	4.190	3.806	417,493,188
2025-04-03	4.660	4.690	4.590	4.610	4.188	180,616,297
2025-04-02	4.650	4.720	4.620	4.710	4.278	88,898,109
2025-04-01	4.690	4.730	4.610	4.690	4.260	93,493,664
2025-03-31	4.670	4.780	4.590	4.680	4.251	290,283,094
2025-03-28	4.750	4.780	4.670	4.700	4.269	206,044,188
2025-03-27	4.860	4.950	4.700	4.780	4.342	263,856,719
2025-03-26	4.990	5.040	4.860	4.880	4.433	154,941,797
2025-03-25	4.980	5.020	4.950	4.990	4.533	194,060,500
2025-03-24	4.920	5.070	4.870	5.050	4.587	154,207,906
2025-03-21	5.010	5.030	4.920	4.930	4.478	210,567,594
2025-03-20	5.050	5.070	4.970	5.020	4.560	156,938,703
2025-03-19	5.080	5.120	5.040	5.050	4.587	77,479,797
2025-03-18	5.020	5.070	5.010	5.060	4.596	115,726,203
2025-03-17	5.000	5.020	4.960	5.020	4.560	113,518,797
2025-03-14	4.910	5.050	4.910	4.960	4.506	217,884,984
2025-03-13	4.880	4.980	4.850	4.900	4.451	204,863,500
2025-03-12	4.740	4.880	4.740	4.880	4.433	180,403,297
2025-03-11	4.700	4.800	4.680	4.770	4.333	135,782,203
2025-03-10	4.730	4.750	4.660	4.720	4.288	97,318,727
2025-03-07	4.730	4.770	4.720	4.730	4.297	110,037,602
2025-03-06	4.760	4.790	4.710	4.750	4.315	128,358,492
2025-03-05	4.700	4.820	4.670	4.750	4.315	120,064,203
2025-03-04	4.690	4.720	4.630	4.670	4.242	140,125,109
2025-03-03	4.640	4.730	4.610	4.700	4.269	182,894,797
2025-02-28	4.770	4.820	4.610	4.630	4.206	357,915,188
2025-02-27	4.670	4.800	4.640	4.780	4.342	226,490,094
2025-02-26	4.640	4.740	4.620	4.700	4.269	212,803,203
2025-02-25	4.580	4.620	4.550	4.580	4.160	177,247,016
2025-02-24	4.560	4.670	4.540	4.620	4.197	141,014,703
2025-02-21	4.610	4.630	4.550	4.590	4.169	220,630,594
2025-02-20	4.530	4.610	4.500	4.580	4.160	124,363,695
2025-02-19	4.520	4.560	4.470	4.540	4.124	262,255,188
2025-02-18	4.580	4.610	4.520	4.570	4.151	159,776,703
2025-02-17	4.420	4.570	4.410	4.560	4.142	184,063,297
2025-02-14	4.400	4.460	4.350	4.460	4.051	206,954,500
2025-02-13	4.360	4.480	4.360	4.410	4.006	260,679,703
2025-02-12	4.320	4.370	4.310	4.360	3.961	217,829,797
2025-02-11	4.280	4.350	4.270	4.320	3.924	135,018,891
2025-02-10	4.180	4.300	4.180	4.300	3.906	225,278,594
2025-02-07	4.260	4.270	4.180	4.210	3.824	251,388,609
2025-02-06	4.260	4.320	4.220	4.280	3.888	168,286,297
2025-02-05	4.290	4.290	4.180	4.290	3.897	189,747,109

← NewerPage 7 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.