Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	10.510	10.650	10.460	10.540	8.665	124,002,700
2024-04-22	10.640	10.810	10.450	10.500	8.632	200,981,837
2024-04-19	10.710	10.820	10.660	10.690	8.788	145,767,502
2024-04-18	10.580	11.030	10.560	10.800	8.879	316,591,426
2024-04-17	10.260	10.630	10.210	10.620	8.731	223,264,057
2024-04-16	10.280	10.390	10.220	10.280	8.451	147,803,643
2024-04-15	10.070	10.320	10.060	10.290	8.459	145,320,260
2024-04-12	10.220	10.270	10.040	10.060	8.270	130,545,371
2024-04-11	10.240	10.290	10.120	10.250	8.427	101,021,340
2024-04-10	10.380	10.410	10.270	10.280	8.451	124,639,082
2024-04-09	10.430	10.470	10.360	10.400	8.550	85,715,673
2024-04-08	10.420	10.490	10.370	10.430	8.575	90,636,052
2024-04-03	10.530	10.550	10.420	10.460	8.599	98,184,585
2024-04-02	10.630	10.680	10.530	10.550	8.673	108,545,826
2024-04-01	10.520	10.650	10.510	10.640	8.747	119,108,796
2024-03-29	10.450	10.570	10.430	10.520	8.649	50,039,139
2024-03-28	10.510	10.570	10.380	10.490	8.624	130,218,892
2024-03-27	10.560	10.630	10.510	10.530	8.657	127,413,599
2024-03-26	10.450	10.660	10.420	10.600	8.714	174,002,146
2024-03-25	10.350	10.490	10.320	10.400	8.550	95,320,221
2024-03-22	10.450	10.450	10.310	10.360	8.517	102,814,174
2024-03-21	10.450	10.520	10.420	10.470	8.607	86,446,625
2024-03-20	10.380	10.470	10.370	10.450	8.591	87,266,316
2024-03-19	10.530	10.540	10.390	10.400	8.550	129,321,558
2024-03-18	10.560	10.610	10.490	10.540	8.665	167,139,651
2024-03-15	10.550	10.750	10.500	10.600	8.714	375,020,789
2024-03-14	10.300	10.380	10.200	10.230	8.410	140,939,973
2024-03-13	10.530	10.550	10.300	10.330	8.492	176,803,911
2024-03-12	10.480	10.590	10.410	10.560	8.681	164,126,237
2024-03-11	10.380	10.470	10.340	10.470	8.607	121,067,298
2024-03-08	10.350	10.440	10.300	10.380	8.533	111,397,428
2024-03-07	10.330	10.640	10.330	10.380	8.533	201,616,589
2024-03-06	10.400	10.450	10.330	10.330	8.492	134,564,016
2024-03-05	10.300	10.470	10.260	10.430	8.575	181,731,907
2024-03-04	10.450	10.500	10.320	10.330	8.492	165,592,954
2024-03-01	10.590	10.600	10.430	10.490	8.624	182,810,290
2024-02-29	10.420	10.590	10.410	10.590	8.706	184,534,423
2024-02-28	10.510	10.700	10.400	10.490	8.624	308,269,265
2024-02-27	10.490	10.600	10.460	10.500	8.632	198,190,492
2024-02-26	10.780	10.880	10.500	10.530	8.657	286,260,888
2024-02-23	10.880	11.240	10.840	10.850	8.920	356,747,950
2024-02-22	10.650	10.910	10.620	10.900	8.961	492,232,512
2024-02-21	9.780	10.800	9.770	10.800	8.879	505,528,460
2024-02-20	9.790	9.840	9.730	9.820	8.073	112,356,398
2024-02-19	9.760	9.810	9.650	9.810	8.065	160,524,265
2024-02-08	9.580	9.670	9.520	9.670	7.950	165,681,384
2024-02-07	9.620	9.670	9.480	9.610	7.900	206,201,497
2024-02-06	9.300	9.680	9.290	9.680	7.958	199,540,954
2024-02-05	9.190	9.430	9.110	9.380	7.711	180,359,190
2024-02-02	9.420	9.470	9.070	9.270	7.621	163,421,431
2024-02-01	9.410	9.480	9.340	9.410	7.736	105,525,987
2024-01-31	9.460	9.560	9.380	9.460	7.777	135,721,747
2024-01-30	9.610	9.700	9.490	9.500	7.810	157,912,214
2024-01-29	9.690	9.880	9.580	9.700	7.974	237,625,184
2024-01-26	9.470	9.670	9.440	9.620	7.909	227,228,706
2024-01-25	9.330	9.540	9.270	9.500	7.810	216,251,395
2024-01-24	9.230	9.340	9.070	9.330	7.670	175,912,316
2024-01-23	9.050	9.180	8.960	9.160	7.531	113,554,458
2024-01-22	9.160	9.260	9.040	9.100	7.481	158,031,966
2024-01-19	9.160	9.200	9.100	9.170	7.539	96,398,142

← NewerPage 11 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.