Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.310	10.420	10.300	10.410	8.558	59,999,147
2023-10-25	10.510	10.540	10.360	10.380	8.533	141,144,968
2023-10-24	10.540	10.610	10.440	10.550	8.673	76,065,269
2023-10-23	10.590	10.600	10.430	10.500	8.632	53,040,448
2023-10-20	10.550	10.670	10.510	10.600	8.714	52,613,912
2023-10-19	10.910	10.920	10.590	10.600	8.714	118,896,083
2023-10-18	10.990	11.020	10.910	10.950	9.002	65,182,492
2023-10-17	11.010	11.050	10.960	11.020	9.060	49,352,505
2023-10-16	11.000	11.030	10.950	11.010	9.051	50,162,432
2023-10-13	11.030	11.070	10.950	11.000	9.043	68,448,308
2023-10-12	11.110	11.160	11.040	11.110	9.134	85,305,750
2023-10-11	11.090	11.090	10.960	10.980	9.027	72,411,569
2023-10-10	11.190	11.200	11.020	11.020	9.060	82,074,851
2023-10-09	11.160	11.170	11.060	11.110	9.134	69,582,809
2023-09-28	11.190	11.240	11.180	11.200	9.208	52,069,678
2023-09-27	11.150	11.220	11.150	11.170	9.183	49,031,061
2023-09-26	11.220	11.260	11.140	11.160	9.175	44,498,035
2023-09-25	11.240	11.320	11.190	11.220	9.224	76,121,125
2023-09-22	11.030	11.250	11.030	11.240	9.240	91,148,430
2023-09-21	11.140	11.140	11.040	11.050	9.084	84,393,011
2023-09-20	11.200	11.220	11.150	11.150	9.166	55,887,241
2023-09-19	11.220	11.230	11.160	11.210	9.216	50,366,432
2023-09-18	11.220	11.240	11.140	11.230	9.232	50,132,501
2023-09-15	11.350	11.400	11.200	11.220	9.224	89,047,613
2023-09-14	11.280	11.330	11.250	11.290	9.282	55,165,017
2023-09-13	11.290	11.320	11.210	11.250	9.249	49,021,797
2023-09-12	11.350	11.350	11.250	11.280	9.273	49,548,506
2023-09-11	11.300	11.400	11.270	11.340	9.323	65,448,558
2023-09-08	11.280	11.320	11.230	11.270	9.265	47,902,967
2023-09-07	11.400	11.440	11.320	11.330	9.314	54,004,157
2023-09-06	11.330	11.460	11.300	11.430	9.397	63,484,051
2023-09-05	11.500	11.510	11.360	11.390	9.364	80,417,716
2023-09-04	11.350	11.590	11.330	11.560	9.504	141,002,923
2023-09-01	11.190	11.360	11.190	11.320	9.306	113,870,483
2023-08-31	11.140	11.220	11.120	11.130	9.150	80,647,403
2023-08-30	11.270	11.270	11.130	11.130	9.150	137,563,829
2023-08-29	11.470	11.490	11.130	11.310	9.298	196,496,143
2023-08-28	11.840	11.930	11.490	11.520	9.471	199,760,987
2023-08-25	11.100	11.330	11.080	11.230	9.232	84,534,992
2023-08-24	11.290	11.320	11.050	11.130	9.150	129,127,070
2023-08-23	11.350	11.420	11.240	11.250	9.249	69,180,998
2023-08-22	11.380	11.450	11.310	11.370	9.347	60,680,809
2023-08-21	11.560	11.580	11.320	11.320	9.306	70,149,785
2023-08-18	11.580	11.740	11.530	11.560	9.504	65,981,885
2023-08-17	11.670	11.700	11.460	11.570	9.512	96,505,775
2023-08-16	11.670	11.850	11.610	11.730	9.643	57,290,437
2023-08-15	11.690	11.800	11.600	11.730	9.643	71,281,277
2023-08-14	11.760	11.780	11.590	11.670	9.594	97,592,018
2023-08-11	12.170	12.270	11.890	11.890	9.775	94,353,857
2023-08-10	12.150	12.210	12.060	12.160	9.997	47,559,453
2023-08-09	12.060	12.200	12.050	12.170	10.005	57,760,774
2023-08-08	12.120	12.210	12.000	12.100	9.947	72,570,456
2023-08-07	12.210	12.250	12.120	12.160	9.997	64,691,326
2023-08-04	12.420	12.530	12.210	12.300	10.112	130,313,102
2023-08-03	11.990	12.370	11.950	12.330	10.137	117,584,771
2023-08-02	12.060	12.240	11.930	12.030	9.890	111,590,004
2023-08-01	12.260	12.370	12.130	12.160	9.997	95,773,478
2023-07-31	12.300	12.500	12.230	12.320	10.128	185,495,239
2023-07-28	11.690	12.300	11.670	12.260	10.079	234,701,346
2023-07-27	11.680	11.870	11.650	11.750	9.660	111,519,586

← NewerPage 13 of 21 · 1,213 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.