Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	9.210	9.240	9.000	9.200	7.563	175,513,247
2024-01-17	9.330	9.390	9.230	9.230	7.588	148,229,621
2024-01-16	9.190	9.350	9.160	9.340	7.678	143,831,258
2024-01-15	9.160	9.290	9.130	9.210	7.572	74,513,266
2024-01-12	9.130	9.270	9.110	9.190	7.555	77,258,215
2024-01-11	9.080	9.220	9.030	9.170	7.539	93,468,637
2024-01-10	9.160	9.190	9.090	9.090	7.473	85,862,091
2024-01-09	9.160	9.190	9.090	9.180	7.547	76,619,388
2024-01-08	9.230	9.300	9.110	9.150	7.522	112,115,619
2024-01-05	9.100	9.440	9.070	9.270	7.621	199,162,216
2024-01-04	9.190	9.190	9.080	9.110	7.489	86,419,399
2024-01-03	9.190	9.220	9.150	9.200	7.563	73,361,031
2024-01-02	9.390	9.420	9.210	9.210	7.572	115,836,645
2023-12-29	9.420	9.480	9.350	9.390	7.720	85,385,279
2023-12-28	9.110	9.470	9.080	9.450	7.769	166,159,184
2023-12-27	9.100	9.130	9.020	9.120	7.498	64,153,435
2023-12-26	9.190	9.200	9.070	9.100	7.481	54,189,633
2023-12-25	9.180	9.200	9.140	9.190	7.555	41,397,088
2023-12-22	9.190	9.280	9.110	9.200	7.563	100,564,502
2023-12-21	9.010	9.190	8.990	9.170	7.539	101,704,676
2023-12-20	9.110	9.150	9.030	9.030	7.424	71,563,363
2023-12-19	9.120	9.170	9.070	9.100	7.481	64,407,088
2023-12-18	9.180	9.240	9.090	9.130	7.506	65,442,562
2023-12-15	9.200	9.350	9.190	9.210	7.572	98,893,942
2023-12-14	9.210	9.280	9.150	9.150	7.522	74,290,056
2023-12-13	9.380	9.390	9.150	9.160	7.531	106,130,165
2023-12-12	9.310	9.500	9.300	9.420	7.744	85,501,642
2023-12-11	9.220	9.380	9.130	9.350	7.687	113,366,281
2023-12-08	9.410	9.450	9.300	9.300	7.646	102,115,150
2023-12-07	9.490	9.490	9.380	9.440	7.761	58,538,019
2023-12-06	9.440	9.570	9.400	9.500	7.810	75,305,592
2023-12-05	9.610	9.620	9.470	9.480	7.794	78,737,848
2023-12-04	9.670	9.680	9.610	9.630	7.917	60,543,785
2023-12-01	9.650	9.680	9.580	9.660	7.942	77,805,699
2023-11-30	9.690	9.730	9.620	9.680	7.958	90,176,457
2023-11-29	9.950	9.970	9.700	9.720	7.991	146,759,662
2023-11-28	9.990	10.020	9.950	9.950	8.180	78,617,469
2023-11-27	10.090	10.090	9.970	10.010	8.229	83,618,785
2023-11-24	10.110	10.130	10.080	10.100	8.303	68,469,456
2023-11-23	10.150	10.160	10.070	10.150	8.344	84,665,587
2023-11-22	10.260	10.310	10.140	10.160	8.353	73,748,951
2023-11-21	10.230	10.350	10.220	10.280	8.451	104,116,573
2023-11-20	10.150	10.220	10.100	10.190	8.377	63,952,831
2023-11-17	10.220	10.250	10.120	10.150	8.344	90,336,217
2023-11-16	10.380	10.390	10.230	10.240	8.418	92,262,194
2023-11-15	10.370	10.450	10.340	10.370	8.525	110,914,015
2023-11-14	10.240	10.330	10.230	10.270	8.443	59,685,888
2023-11-13	10.310	10.330	10.220	10.250	8.427	77,004,310
2023-11-10	10.450	10.470	10.290	10.300	8.468	104,504,417
2023-11-09	10.460	10.520	10.430	10.490	8.624	63,913,648
2023-11-08	10.580	10.600	10.450	10.500	8.632	87,781,875
2023-11-07	10.660	10.660	10.580	10.600	8.714	64,086,612
2023-11-06	10.510	10.690	10.510	10.690	8.788	100,706,221
2023-11-03	10.490	10.520	10.430	10.480	8.616	70,546,347
2023-11-02	10.500	10.600	10.470	10.480	8.616	61,942,995
2023-11-01	10.550	10.560	10.450	10.480	8.616	56,730,035
2023-10-31	10.430	10.490	10.410	10.460	8.599	65,285,523
2023-10-30	10.400	10.470	10.350	10.450	8.591	80,568,955
2023-10-27	10.380	10.480	10.330	10.450	8.591	91,977,136
2023-10-26	10.310	10.420	10.300	10.410	8.558	59,999,147

← NewerPage 12 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.