Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.650	11.740	11.560	11.670	9.594	75,166,268
2023-07-25	11.450	11.730	11.440	11.720	9.635	203,295,819
2023-07-24	11.330	11.330	11.240	11.260	9.257	42,685,218
2023-07-21	11.310	11.390	11.280	11.340	9.323	37,710,256
2023-07-20	11.330	11.440	11.290	11.320	9.306	55,406,957
2023-07-19	11.230	11.320	11.230	11.310	9.298	38,219,596
2023-07-18	11.290	11.320	11.220	11.250	9.249	47,196,618
2023-07-17	11.410	11.410	11.260	11.310	9.298	60,834,258
2023-07-14	11.430	11.550	11.400	11.460	9.421	71,914,699
2023-07-13	11.320	11.470	11.270	11.430	9.397	112,422,973
2023-07-12	11.230	11.360	11.220	11.240	9.240	73,608,367
2023-07-11	11.220	11.260	11.190	11.210	9.216	57,080,909
2023-07-10	11.250	11.280	11.170	11.200	9.208	49,588,228
2023-07-07	11.200	11.270	11.180	11.200	9.208	48,444,083
2023-07-06	11.300	11.340	11.210	11.240	9.240	59,709,591
2023-07-05	11.360	11.400	11.300	11.340	9.323	42,348,240
2023-07-04	11.460	11.490	11.320	11.400	9.372	61,630,056
2023-07-03	11.240	11.530	11.230	11.490	9.446	88,509,071
2023-06-30	11.180	11.310	11.150	11.230	9.232	51,905,258
2023-06-29	11.290	11.290	11.170	11.180	9.191	48,590,630
2023-06-28	11.280	11.330	11.220	11.300	9.290	36,539,644
2023-06-27	11.200	11.320	11.170	11.280	9.273	46,170,178
2023-06-26	11.300	11.300	11.150	11.180	9.191	67,657,743
2023-06-21	11.360	11.480	11.340	11.350	9.331	61,658,296
2023-06-20	11.440	11.460	11.350	11.360	9.339	54,455,079
2023-06-19	11.630	11.630	11.410	11.450	9.413	95,399,707
2023-06-16	11.610	11.670	11.570	11.630	9.561	84,203,365
2023-06-15	11.490	11.630	11.390	11.610	9.545	92,530,056
2023-06-14	11.550	11.730	11.460	11.470	9.430	106,920,004
2023-06-13	11.760	11.840	11.690	11.770	9.442	84,998,805
2023-06-12	11.820	11.900	11.760	11.790	9.458	75,874,703
2023-06-09	12.060	12.090	11.850	11.880	9.530	131,528,476
2023-06-08	11.960	12.200	11.860	12.120	9.723	86,939,712
2023-06-07	11.890	12.070	11.880	11.940	9.578	64,369,784
2023-06-06	11.910	12.090	11.820	11.840	9.498	83,327,347
2023-06-05	11.880	12.000	11.820	11.910	9.554	52,184,619
2023-06-02	11.680	11.970	11.640	11.930	9.570	122,184,253
2023-06-01	11.600	11.680	11.500	11.590	9.298	74,302,293
2023-05-31	11.820	11.840	11.580	11.600	9.306	117,958,671
2023-05-30	11.980	11.990	11.800	11.870	9.522	76,399,692
2023-05-29	12.110	12.130	11.950	11.980	9.610	56,607,382
2023-05-26	11.930	12.130	11.840	12.100	9.707	51,142,864
2023-05-25	11.990	12.000	11.810	11.930	9.570	88,274,430
2023-05-24	12.200	12.210	12.010	12.010	9.634	82,425,088
2023-05-23	12.380	12.410	12.210	12.210	9.795	69,436,436
2023-05-22	12.310	12.450	12.310	12.380	9.931	54,932,785
2023-05-19	12.430	12.440	12.320	12.340	9.899	68,841,368
2023-05-18	12.570	12.640	12.430	12.490	10.019	68,718,687
2023-05-17	12.580	12.640	12.440	12.490	10.019	75,462,120
2023-05-16	12.800	12.920	12.570	12.620	10.124	99,830,169
2023-05-15	12.680	12.850	12.450	12.830	10.292	92,832,563
2023-05-12	12.820	12.870	12.610	12.620	10.124	88,560,368
2023-05-11	12.950	13.120	12.800	12.850	10.308	90,375,844
2023-05-10	13.170	13.260	12.800	12.840	10.300	123,705,339
2023-05-09	13.400	13.600	13.130	13.160	10.557	242,253,445
2023-05-08	12.940	13.490	12.840	13.320	10.685	263,071,861
2023-05-05	12.780	13.110	12.750	12.910	10.356	176,218,865
2023-05-04	12.400	12.830	12.190	12.730	10.212	147,826,438
2023-04-28	12.260	12.780	12.220	12.550	10.068	144,525,434
2023-04-27	12.060	12.350	12.000	12.260	9.835	100,409,337

← NewerPage 14 of 21 · 1,215 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.