Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.630	11.630	11.360	11.500	11.500	112,482,815
2026-10-15	11.500	11.520	11.260	11.410	11.410	151,176,706
2026-10-14	11.570	11.720	11.480	11.500	11.500	96,908,192
2026-10-13	11.730	11.770	11.550	11.570	11.570	99,493,686
2026-10-12	11.620	11.830	11.620	11.730	11.730	105,863,456
2026-10-09	11.780	11.890	11.580	11.590	11.590	107,810,561
2026-10-08	11.570	11.870	11.540	11.780	11.780	148,168,594
2026-09-30	11.360	11.650	11.330	11.570	11.570	104,535,745
2026-09-29	11.300	11.410	11.280	11.350	11.350	69,097,909
2026-09-28	11.280	11.410	11.270	11.300	11.300	71,534,143
2026-09-24	11.350	11.470	11.290	11.300	11.300	104,381,872
2026-09-23	11.680	11.710	11.550	11.600	11.351	90,672,565
2026-09-22	11.700	11.750	11.620	11.710	11.459	75,945,732
2026-09-21	11.700	11.730	11.600	11.730	11.478	81,755,531
2026-09-18	11.590	11.820	11.560	11.700	11.449	85,303,779
2026-09-17	11.680	11.740	11.570	11.610	11.361	69,192,535
2026-09-16	11.800	11.840	11.570	11.700	11.449	94,962,632
2026-09-15	11.820	11.880	11.770	11.820	11.566	75,525,146
2026-09-14	11.730	11.900	11.720	11.850	11.596	74,124,802
2026-09-11	11.820	11.860	11.710	11.740	11.488	83,246,084
2026-09-10	11.680	11.860	11.660	11.850	11.596	86,763,222
2026-09-09	11.760	11.790	11.690	11.700	11.449	58,230,598
2026-09-08	11.660	11.810	11.650	11.780	11.527	74,051,597
2026-09-07	11.870	11.880	11.650	11.700	11.449	108,727,552
2026-09-04	11.860	12.000	11.850	11.890	11.635	81,437,295
2026-09-03	11.880	12.080	11.830	11.880	11.625	110,513,439
2026-09-02	11.920	11.990	11.850	11.910	11.654	89,224,752
2026-09-01	11.680	11.960	11.650	11.920	11.664	152,316,453
2026-08-31	11.640	11.770	11.620	11.720	11.468	90,885,655
2026-08-28	11.540	11.680	11.480	11.650	11.400	83,812,624
2026-08-27	11.700	11.720	11.510	11.590	11.341	97,570,170
2026-08-26	11.550	11.750	11.520	11.730	11.478	116,728,878
2026-08-25	11.570	11.640	11.530	11.590	11.341	99,488,115
2026-08-24	11.380	11.580	11.350	11.560	11.312	119,902,495
2026-08-21	11.360	11.460	11.320	11.410	11.165	86,912,763
2026-08-20	11.200	11.400	11.190	11.400	11.155	118,357,823
2026-08-19	11.080	11.270	11.070	11.270	11.028	142,649,557
2026-08-18	11.100	11.140	11.030	11.050	10.813	80,892,971
2026-08-17	11.200	11.220	11.070	11.100	10.862	92,904,344
2026-08-14	11.220	11.230	11.110	11.110	10.872	83,234,379
2026-08-13	11.230	11.270	11.180	11.250	11.009	75,598,076
2026-08-12	11.260	11.290	11.200	11.250	11.009	63,295,026
2026-08-11	11.310	11.400	11.240	11.260	11.018	66,336,053
2026-08-10	11.180	11.380	11.160	11.290	11.048	88,906,014
2026-08-07	11.230	11.260	11.100	11.190	10.950	88,297,701
2026-08-06	11.220	11.280	11.120	11.270	11.028	104,634,257
2026-08-05	11.410	11.500	11.180	11.250	11.009	151,150,993
2026-08-04	11.580	11.620	11.420	11.440	11.194	122,112,984
2026-08-03	11.540	11.660	11.520	11.620	11.371	106,085,094
2026-07-31	11.500	11.630	11.280	11.630	11.380	202,497,895
2026-07-30	11.280	11.620	11.180	11.610	11.361	277,770,773
2026-07-29	11.190	11.360	11.180	11.280	11.038	151,105,407
2026-07-28	11.100	11.210	11.090	11.200	10.960	106,101,129
2026-07-27	11.110	11.160	11.040	11.110	10.872	95,715,556
2026-07-24	11.090	11.180	11.090	11.100	10.862	114,093,292
2026-07-23	10.920	11.120	10.900	11.080	10.842	109,574,268
2026-07-22	10.810	10.980	10.770	10.980	10.744	102,948,394
2026-07-21	10.990	11.130	10.830	10.840	10.607	175,511,288
2026-07-20	10.750	11.000	10.740	10.980	10.744	156,730,393
2026-07-17	10.750	10.880	10.720	10.780	10.549	107,549,901

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2490 CNY
2026-06-12	0.3600 CNY
2025-10-15	0.2360 CNY
2025-06-12	0.3620 CNY
2024-10-10	0.2460 CNY
2024-06-14	0.7190 CNY
2023-06-14	0.2850 CNY
2022-07-22	0.2280 CNY
2021-05-14	0.1800 CNY
2019-06-26	0.1450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.