Agricultural Bank Of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3.970 | 4.000 | 3.920 | 4.000 | 3.530 | 143,613,500 |
| 2024-11-01 | 3.850 | 3.980 | 3.830 | 3.970 | 3.504 | 215,159,016 |
| 2024-10-31 | 3.930 | 4.010 | 3.800 | 3.820 | 3.371 | 258,719,016 |
| 2024-10-30 | 3.950 | 3.960 | 3.880 | 3.910 | 3.451 | 161,243,500 |
| 2024-10-29 | 3.950 | 4.010 | 3.930 | 3.960 | 3.495 | 98,175,508 |
| 2024-10-28 | 3.930 | 3.980 | 3.890 | 3.950 | 3.486 | 129,733,102 |
| 2024-10-25 | 4.010 | 4.030 | 3.940 | 3.950 | 3.486 | 124,225,203 |
| 2024-10-24 | 3.990 | 4.020 | 3.950 | 4.010 | 3.539 | 111,266,602 |
| 2024-10-23 | 3.940 | 4.030 | 3.930 | 3.980 | 3.512 | 201,385,703 |
| 2024-10-22 | 3.920 | 4.010 | 3.900 | 3.940 | 3.477 | 142,250,000 |
| 2024-10-21 | 3.980 | 4.010 | 3.920 | 3.950 | 3.486 | 171,714,500 |
| 2024-10-18 | 3.930 | 4.020 | 3.920 | 4.000 | 3.530 | 231,582,000 |
| 2024-10-17 | 3.960 | 4.020 | 3.920 | 3.930 | 3.468 | 200,570,297 |
| 2024-10-16 | 3.820 | 4.000 | 3.820 | 3.950 | 3.486 | 380,024,375 |
| 2024-10-15 | 3.900 | 3.980 | 3.850 | 3.880 | 3.424 | 315,916,594 |
| 2024-10-14 | 3.790 | 3.950 | 3.790 | 3.900 | 3.442 | 364,138,219 |
| 2024-10-10 | 3.650 | 3.800 | 3.630 | 3.770 | 3.327 | 325,042,406 |
| 2024-10-09 | 3.680 | 3.700 | 3.570 | 3.630 | 3.204 | 263,432,406 |
| 2024-10-08 | 3.880 | 3.890 | 3.640 | 3.660 | 3.230 | 592,210,688 |
| 2024-10-07 | 3.830 | 3.920 | 3.820 | 3.850 | 3.398 | 170,659,297 |
| 2024-10-04 | 3.750 | 3.870 | 3.710 | 3.830 | 3.380 | 193,808,891 |
| 2024-10-03 | 3.850 | 3.850 | 3.740 | 3.760 | 3.318 | 224,491,109 |
| 2024-10-02 | 3.640 | 3.850 | 3.620 | 3.810 | 3.362 | 454,708,000 |
| 2024-09-30 | 3.760 | 3.760 | 3.600 | 3.660 | 3.230 | 833,436,812 |
| 2024-09-27 | 4.000 | 4.040 | 3.660 | 3.760 | 3.318 | 766,081,688 |
| 2024-09-26 | 3.960 | 4.000 | 3.880 | 4.000 | 3.530 | 259,732,500 |
| 2024-09-25 | 3.920 | 4.030 | 3.870 | 3.920 | 3.460 | 362,666,312 |
| 2024-09-24 | 3.740 | 3.880 | 3.730 | 3.850 | 3.398 | 377,999,406 |
| 2024-09-23 | 3.660 | 3.730 | 3.660 | 3.700 | 3.265 | 136,792,797 |
| 2024-09-20 | 3.570 | 3.680 | 3.570 | 3.670 | 3.239 | 215,320,000 |
| 2024-09-19 | 3.570 | 3.620 | 3.510 | 3.590 | 3.168 | 195,146,203 |
| 2024-09-17 | 3.520 | 3.590 | 3.510 | 3.580 | 3.159 | 69,454,789 |
| 2024-09-16 | 3.500 | 3.520 | 3.480 | 3.520 | 3.107 | 24,358,609 |
| 2024-09-13 | 3.490 | 3.530 | 3.430 | 3.500 | 3.089 | 121,382,898 |
| 2024-09-12 | 3.400 | 3.490 | 3.380 | 3.480 | 3.071 | 93,387,195 |
| 2024-09-11 | 3.510 | 3.520 | 3.350 | 3.400 | 3.001 | 158,964,703 |
| 2024-09-10 | 3.510 | 3.600 | 3.480 | 3.530 | 3.115 | 234,200,406 |
| 2024-09-09 | 3.460 | 3.520 | 3.430 | 3.510 | 3.098 | 200,006,797 |
| 2024-09-05 | 3.520 | 3.540 | 3.450 | 3.480 | 3.071 | 132,215,203 |
| 2024-09-04 | 3.450 | 3.540 | 3.420 | 3.520 | 3.107 | 210,267,812 |
| 2024-09-03 | 3.550 | 3.570 | 3.350 | 3.450 | 3.045 | 349,729,656 |
| 2024-09-02 | 3.460 | 3.600 | 3.430 | 3.550 | 3.133 | 263,238,000 |
| 2024-08-30 | 3.520 | 3.550 | 3.420 | 3.450 | 3.045 | 247,256,797 |
| 2024-08-29 | 3.650 | 3.660 | 3.470 | 3.520 | 3.107 | 189,123,109 |
| 2024-08-28 | 3.710 | 3.730 | 3.640 | 3.670 | 3.239 | 75,976,602 |
| 2024-08-27 | 3.650 | 3.720 | 3.640 | 3.710 | 3.274 | 130,462,094 |
| 2024-08-26 | 3.630 | 3.660 | 3.590 | 3.650 | 3.221 | 97,029,320 |
| 2024-08-23 | 3.550 | 3.630 | 3.540 | 3.610 | 3.186 | 76,597,438 |
| 2024-08-22 | 3.520 | 3.590 | 3.510 | 3.590 | 3.168 | 111,974,094 |
| 2024-08-21 | 3.580 | 3.580 | 3.490 | 3.520 | 3.107 | 187,257,297 |
| 2024-08-20 | 3.650 | 3.670 | 3.580 | 3.610 | 3.186 | 86,310,945 |
| 2024-08-19 | 3.570 | 3.660 | 3.560 | 3.640 | 3.212 | 142,380,797 |
| 2024-08-16 | 3.550 | 3.570 | 3.520 | 3.570 | 3.151 | 66,917,758 |
| 2024-08-15 | 3.480 | 3.550 | 3.450 | 3.530 | 3.115 | 94,511,930 |
| 2024-08-14 | 3.500 | 3.530 | 3.480 | 3.510 | 3.098 | 48,367,191 |
| 2024-08-13 | 3.510 | 3.550 | 3.470 | 3.510 | 3.098 | 70,556,359 |
| 2024-08-12 | 3.460 | 3.520 | 3.460 | 3.510 | 3.098 | 69,737,328 |
| 2024-08-09 | 3.440 | 3.490 | 3.420 | 3.460 | 3.054 | 70,702,531 |
| 2024-08-08 | 3.360 | 3.430 | 3.340 | 3.410 | 3.009 | 80,202,680 |
| 2024-08-07 | 3.350 | 3.400 | 3.340 | 3.380 | 2.983 | 66,841,969 |
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.