Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.250	12.250	11.990	12.120	9.723	99,126,040
2023-04-25	12.140	12.370	12.120	12.280	9.851	130,190,082
2023-04-24	12.480	12.500	12.030	12.100	9.707	146,767,192
2023-04-21	12.700	12.830	12.480	12.500	10.028	91,866,839
2023-04-20	12.900	12.900	12.620	12.750	10.228	81,178,841
2023-04-19	13.020	13.070	12.830	12.850	10.308	101,437,815
2023-04-18	12.930	13.200	12.890	13.000	10.429	153,893,615
2023-04-17	12.660	12.940	12.600	12.930	10.372	130,421,259
2023-04-14	12.600	12.900	12.580	12.690	10.180	129,799,484
2023-04-13	12.410	12.670	12.300	12.560	10.076	113,159,146
2023-04-12	12.580	12.590	12.450	12.480	10.011	90,995,706
2023-04-11	12.700	12.720	12.520	12.540	10.060	77,777,962
2023-04-10	12.640	12.700	12.580	12.680	10.172	64,018,181
2023-04-07	12.570	12.690	12.500	12.620	10.124	60,792,526
2023-04-06	12.600	12.610	12.500	12.580	10.092	56,332,130
2023-04-04	12.640	12.720	12.590	12.650	10.148	64,745,722
2023-04-03	12.550	12.690	12.460	12.670	10.164	74,042,886
2023-03-31	12.690	12.770	12.510	12.530	10.052	86,549,166
2023-03-30	12.550	12.710	12.410	12.680	10.172	82,454,624
2023-03-29	12.730	12.740	12.500	12.530	10.052	59,606,433
2023-03-28	12.660	12.730	12.550	12.640	10.140	67,386,843
2023-03-27	12.800	12.810	12.460	12.600	10.108	100,842,214
2023-03-24	12.850	12.860	12.760	12.820	10.284	62,151,875
2023-03-23	12.700	12.900	12.630	12.900	10.348	80,430,604
2023-03-22	12.750	12.880	12.710	12.790	10.260	87,669,077
2023-03-21	12.650	12.780	12.500	12.700	10.188	84,074,317
2023-03-20	12.760	12.850	12.550	12.570	10.084	118,881,633
2023-03-17	12.990	13.040	12.650	12.750	10.228	155,681,414
2023-03-16	12.890	13.030	12.800	12.820	10.284	91,679,249
2023-03-15	13.050	13.180	12.940	13.050	10.469	97,936,372
2023-03-14	12.990	13.000	12.730	12.870	10.324	114,907,558
2023-03-13	13.120	13.290	13.000	13.050	10.469	100,063,496
2023-03-10	13.000	13.270	13.000	13.140	10.541	85,699,610
2023-03-09	13.540	13.580	13.130	13.200	10.589	173,606,476
2023-03-08	13.630	13.640	13.400	13.530	10.854	109,689,791
2023-03-07	13.850	14.100	13.650	13.690	10.982	127,926,629
2023-03-06	14.300	14.300	13.720	13.850	11.110	145,582,414
2023-03-03	14.350	14.370	14.140	14.290	11.463	69,095,439
2023-03-02	14.130	14.440	14.060	14.240	11.423	101,587,684
2023-03-01	13.800	14.190	13.740	14.170	11.367	122,345,178
2023-02-28	13.750	13.850	13.610	13.780	11.054	60,793,592
2023-02-27	13.750	13.880	13.680	13.690	10.982	62,146,193
2023-02-24	14.020	14.030	13.800	13.860	11.118	72,998,904
2023-02-23	14.000	14.320	13.980	14.050	11.271	82,449,068
2023-02-22	14.000	14.120	13.940	14.020	11.247	63,892,239
2023-02-21	14.060	14.200	13.920	14.100	11.311	99,049,499
2023-02-20	13.500	14.150	13.490	14.150	11.351	211,619,117
2023-02-17	13.630	13.720	13.430	13.430	10.774	91,836,369
2023-02-16	13.680	13.910	13.500	13.600	10.910	127,912,329
2023-02-15	13.950	13.960	13.620	13.670	10.966	125,024,398
2023-02-14	13.850	13.980	13.800	13.960	11.199	90,993,709
2023-02-13	13.940	13.940	13.600	13.820	11.086	180,005,416
2023-02-10	14.100	14.120	13.860	13.980	11.215	84,728,366
2023-02-09	14.010	14.300	13.960	14.130	11.335	83,035,002
2023-02-08	14.240	14.320	14.030	14.040	11.263	65,789,257
2023-02-07	14.060	14.320	14.030	14.210	11.399	86,946,046
2023-02-06	14.100	14.130	13.860	14.000	11.231	131,761,010
2023-02-03	14.450	14.550	14.160	14.320	11.488	124,638,298
2023-02-02	14.740	14.780	14.270	14.600	11.712	157,790,039
2023-02-01	15.030	15.080	14.510	14.700	11.792	165,342,148

← NewerPage 15 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.