Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 4.240 | 4.290 | 4.170 | 4.290 | 3.897 | 110,843,000 |
| 2025-02-03 | 4.200 | 4.240 | 4.150 | 4.200 | 3.815 | 63,634,699 |
| 2025-01-28 | 4.340 | 4.340 | 4.260 | 4.280 | 3.888 | 23,990,000 |
| 2025-01-27 | 4.210 | 4.340 | 4.210 | 4.340 | 3.942 | 102,519,297 |
| 2025-01-24 | 4.240 | 4.280 | 4.200 | 4.220 | 3.833 | 139,131,016 |
| 2025-01-23 | 4.160 | 4.250 | 4.160 | 4.230 | 3.842 | 118,302,492 |
| 2025-01-22 | 4.200 | 4.220 | 4.150 | 4.150 | 3.770 | 57,826,359 |
| 2025-01-21 | 4.190 | 4.230 | 4.140 | 4.230 | 3.842 | 97,403,633 |
| 2025-01-20 | 4.190 | 4.220 | 4.140 | 4.170 | 3.788 | 123,105,508 |
| 2025-01-17 | 4.210 | 4.240 | 4.120 | 4.180 | 3.797 | 151,020,406 |
| 2025-01-16 | 4.230 | 4.240 | 4.190 | 4.240 | 3.852 | 92,116,203 |
| 2025-01-15 | 4.170 | 4.250 | 4.170 | 4.210 | 3.824 | 60,324,180 |
| 2025-01-14 | 4.140 | 4.220 | 4.120 | 4.190 | 3.806 | 138,831,703 |
| 2025-01-13 | 4.190 | 4.210 | 4.090 | 4.170 | 3.788 | 93,332,789 |
| 2025-01-10 | 4.250 | 4.310 | 4.210 | 4.210 | 3.824 | 78,494,656 |
| 2025-01-09 | 4.260 | 4.300 | 4.220 | 4.260 | 3.870 | 85,184,531 |
| 2025-01-08 | 4.240 | 4.320 | 4.220 | 4.260 | 3.870 | 124,480,797 |
| 2025-01-07 | 4.200 | 4.280 | 4.170 | 4.260 | 3.870 | 161,174,094 |
| 2025-01-06 | 4.250 | 4.270 | 4.200 | 4.240 | 3.852 | 129,174,094 |
| 2025-01-03 | 4.190 | 4.260 | 4.130 | 4.250 | 3.861 | 159,595,109 |
| 2025-01-02 | 4.280 | 4.280 | 4.110 | 4.190 | 3.806 | 221,824,406 |
| 2024-12-31 | 4.410 | 4.490 | 4.380 | 4.430 | 3.910 | 92,149,992 |
| 2024-12-30 | 4.370 | 4.470 | 4.370 | 4.420 | 3.901 | 178,046,594 |
| 2024-12-27 | 4.450 | 4.450 | 4.290 | 4.410 | 3.892 | 177,586,000 |
| 2024-12-24 | 4.300 | 4.440 | 4.290 | 4.390 | 3.874 | 165,165,703 |
| 2024-12-23 | 4.180 | 4.320 | 4.180 | 4.300 | 3.795 | 245,993,297 |
| 2024-12-20 | 4.200 | 4.230 | 4.180 | 4.180 | 3.689 | 134,824,703 |
| 2024-12-19 | 4.180 | 4.230 | 4.140 | 4.190 | 3.698 | 149,536,703 |
| 2024-12-18 | 4.170 | 4.250 | 4.170 | 4.200 | 3.707 | 143,898,406 |
| 2024-12-17 | 4.160 | 4.270 | 4.140 | 4.180 | 3.689 | 238,944,609 |
| 2024-12-16 | 4.090 | 4.200 | 4.070 | 4.190 | 3.698 | 213,143,109 |
| 2024-12-13 | 4.120 | 4.120 | 4.040 | 4.090 | 3.610 | 154,351,391 |
| 2024-12-12 | 4.140 | 4.170 | 4.100 | 4.130 | 3.645 | 229,199,391 |
| 2024-12-11 | 4.200 | 4.230 | 4.090 | 4.120 | 3.636 | 164,715,703 |
| 2024-12-10 | 4.250 | 4.250 | 4.130 | 4.180 | 3.689 | 265,075,000 |
| 2024-12-09 | 4.120 | 4.200 | 4.080 | 4.190 | 3.698 | 130,651,797 |
| 2024-12-06 | 4.100 | 4.140 | 4.070 | 4.120 | 3.636 | 97,519,008 |
| 2024-12-05 | 4.040 | 4.110 | 4.030 | 4.090 | 3.610 | 109,296,703 |
| 2024-12-04 | 4.040 | 4.090 | 4.030 | 4.080 | 3.601 | 104,970,492 |
| 2024-12-03 | 3.950 | 4.080 | 3.950 | 4.050 | 3.574 | 171,110,406 |
| 2024-12-02 | 3.900 | 4.000 | 3.850 | 3.970 | 3.504 | 170,528,000 |
| 2024-11-29 | 3.860 | 3.920 | 3.840 | 3.880 | 3.424 | 105,023,000 |
| 2024-11-28 | 3.920 | 3.920 | 3.860 | 3.880 | 3.424 | 101,703,102 |
| 2024-11-27 | 3.880 | 3.930 | 3.860 | 3.910 | 3.451 | 97,615,172 |
| 2024-11-26 | 3.850 | 3.940 | 3.840 | 3.890 | 3.433 | 104,910,797 |
| 2024-11-25 | 3.910 | 3.930 | 3.840 | 3.880 | 3.424 | 284,664,594 |
| 2024-11-22 | 3.950 | 3.980 | 3.860 | 3.880 | 3.424 | 136,018,094 |
| 2024-11-21 | 3.910 | 3.970 | 3.910 | 3.950 | 3.486 | 120,191,695 |
| 2024-11-20 | 3.910 | 3.980 | 3.910 | 3.950 | 3.486 | 77,406,109 |
| 2024-11-19 | 3.960 | 4.010 | 3.910 | 3.910 | 3.451 | 105,697,398 |
| 2024-11-18 | 3.830 | 3.980 | 3.820 | 3.950 | 3.486 | 162,713,109 |
| 2024-11-15 | 3.840 | 3.850 | 3.800 | 3.800 | 3.354 | 231,331,500 |
| 2024-11-14 | 3.800 | 3.840 | 3.790 | 3.800 | 3.354 | 143,661,906 |
| 2024-11-13 | 3.850 | 3.850 | 3.810 | 3.830 | 3.380 | 112,176,492 |
| 2024-11-12 | 3.900 | 3.930 | 3.810 | 3.850 | 3.398 | 228,217,406 |
| 2024-11-11 | 3.920 | 3.960 | 3.880 | 3.900 | 3.442 | 182,545,703 |
| 2024-11-08 | 4.030 | 4.090 | 3.980 | 4.020 | 3.548 | 186,245,594 |
| 2024-11-07 | 3.950 | 4.050 | 3.940 | 4.030 | 3.557 | 169,227,500 |
| 2024-11-06 | 4.040 | 4.040 | 3.940 | 3.980 | 3.512 | 214,753,500 |
| 2024-11-05 | 3.950 | 4.060 | 3.950 | 4.050 | 3.574 | 173,811,812 |
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.