Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	10.360	10.380	10.190	10.230	9.010	99,448,087
2024-07-19	10.380	10.420	10.290	10.370	9.133	89,872,324
2024-07-18	10.380	10.430	10.300	10.410	9.169	108,706,102
2024-07-17	10.300	10.420	10.280	10.400	9.160	122,016,835
2024-07-16	10.330	10.370	10.240	10.300	9.072	94,300,811
2024-07-15	10.310	10.350	10.260	10.330	9.098	86,941,247
2024-07-12	10.120	10.310	10.120	10.310	9.080	121,416,369
2024-07-11	10.210	10.230	10.070	10.130	8.922	72,139,225
2024-07-10	10.070	10.200	10.050	10.140	8.931	87,386,511
2024-07-09	9.940	10.100	9.910	10.070	8.869	103,248,530
2024-07-08	9.940	10.020	9.850	9.930	8.746	86,865,962
2024-07-05	10.260	10.290	9.920	9.970	8.781	171,335,386
2024-07-04	10.300	10.380	10.250	10.260	9.036	73,504,424
2024-07-03	10.400	10.430	10.290	10.310	9.080	71,306,746
2024-07-02	10.300	10.480	10.280	10.400	9.160	138,438,570
2024-07-01	10.090	10.350	10.040	10.350	9.116	134,305,149
2024-06-28	10.100	10.260	10.090	10.150	8.940	91,808,992
2024-06-27	10.060	10.210	10.000	10.130	8.922	92,888,197
2024-06-26	10.060	10.130	10.020	10.080	8.878	62,859,871
2024-06-25	9.990	10.130	9.980	10.080	8.878	76,999,281
2024-06-24	9.970	10.070	9.880	9.980	8.790	94,708,154
2024-06-21	10.050	10.090	9.950	10.000	8.807	83,054,528
2024-06-20	10.160	10.170	10.050	10.050	8.851	62,962,757
2024-06-19	10.100	10.210	10.080	10.150	8.940	79,618,418
2024-06-18	10.110	10.160	10.040	10.080	8.878	70,065,308
2024-06-17	10.130	10.160	10.080	10.100	8.895	68,121,702
2024-06-14	10.150	10.230	9.990	10.180	8.966	163,799,047
2024-06-13	10.890	10.930	10.800	10.800	8.879	120,350,779
2024-06-12	10.850	10.910	10.780	10.880	8.945	95,742,635
2024-06-11	10.980	11.020	10.790	10.870	8.936	133,762,854
2024-06-07	10.920	11.010	10.890	10.990	9.035	117,012,604
2024-06-06	10.900	10.980	10.880	10.900	8.961	104,933,153
2024-06-05	11.040	11.070	10.870	10.870	8.936	101,896,775
2024-06-04	10.950	11.050	10.910	11.020	9.060	98,100,495
2024-06-03	11.120	11.130	10.910	10.980	9.027	132,669,675
2024-05-31	11.140	11.190	11.110	11.110	9.134	82,670,676
2024-05-30	11.240	11.340	11.060	11.120	9.142	132,549,635
2024-05-29	11.380	11.450	11.230	11.260	9.257	144,481,111
2024-05-28	11.500	11.580	11.360	11.400	9.372	120,432,285
2024-05-27	11.310	11.530	11.310	11.510	9.462	145,436,143
2024-05-24	11.370	11.490	11.300	11.310	9.298	139,827,584
2024-05-23	11.530	11.590	11.370	11.400	9.372	184,162,290
2024-05-22	11.560	11.740	11.460	11.560	9.504	211,553,138
2024-05-21	11.320	11.620	11.310	11.550	9.495	203,004,941
2024-05-20	11.430	11.530	11.310	11.380	9.356	217,021,030
2024-05-17	11.180	11.420	11.130	11.420	9.388	284,174,885
2024-05-16	10.850	11.210	10.830	11.170	9.183	307,629,165
2024-05-15	10.900	10.920	10.810	10.830	8.903	86,829,660
2024-05-14	11.000	11.060	10.880	10.910	8.969	107,578,391
2024-05-13	10.900	11.010	10.810	10.970	9.019	140,249,860
2024-05-10	10.770	10.960	10.760	10.940	8.994	176,783,561
2024-05-09	10.710	10.820	10.710	10.760	8.846	106,946,063
2024-05-08	10.840	10.880	10.710	10.730	8.821	122,179,127
2024-05-07	10.870	10.890	10.760	10.880	8.945	108,705,665
2024-05-06	10.960	11.110	10.840	10.890	8.953	178,410,057
2024-04-30	10.800	10.880	10.730	10.790	8.871	132,455,653
2024-04-29	10.560	10.900	10.520	10.810	8.887	216,917,737
2024-04-26	10.590	10.670	10.480	10.600	8.714	160,762,751
2024-04-25	10.500	10.620	10.480	10.610	8.723	111,381,224
2024-04-24	10.520	10.570	10.460	10.530	8.657	94,156,774

← NewerPage 10 of 21 · 1,212 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.