Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	15.240	15.510	14.960	14.990	12.025	103,049,784
2023-01-30	15.600	15.740	14.890	15.150	12.153	137,431,750
2023-01-20	15.160	15.240	15.000	15.130	12.137	60,859,008
2023-01-19	15.130	15.250	14.870	15.090	12.105	64,187,520
2023-01-18	14.950	15.180	14.910	15.110	12.121	71,843,403
2023-01-17	15.130	15.180	14.770	14.970	12.009	93,583,454
2023-01-16	14.950	15.280	14.850	15.080	12.097	156,003,989
2023-01-13	14.670	14.950	14.550	14.950	11.993	94,908,583
2023-01-12	14.770	14.770	14.530	14.670	11.768	62,569,484
2023-01-11	14.450	14.780	14.390	14.670	11.768	83,056,612
2023-01-10	14.760	14.890	14.390	14.440	11.584	126,942,339
2023-01-09	14.750	14.880	14.520	14.800	11.873	105,765,911
2023-01-06	14.500	14.720	14.480	14.620	11.728	119,574,471
2023-01-05	14.400	14.740	14.370	14.480	11.616	166,542,518
2023-01-04	13.710	14.420	13.630	14.320	11.488	218,968,253
2023-01-03	13.200	13.850	13.050	13.770	11.046	219,412,794
2022-12-30	13.040	13.280	12.960	13.160	10.557	81,803,598
2022-12-29	13.070	13.130	12.850	13.030	10.453	66,689,009
2022-12-28	13.160	13.380	13.000	13.140	10.541	79,119,198
2022-12-27	12.870	13.220	12.870	13.110	10.517	88,600,412
2022-12-26	12.990	13.040	12.710	12.770	10.244	79,711,987
2022-12-23	12.850	13.060	12.800	12.980	10.413	56,442,641
2022-12-22	13.000	13.150	12.900	12.950	10.388	67,239,430
2022-12-21	12.850	12.990	12.740	12.890	10.340	61,458,964
2022-12-20	12.970	13.080	12.670	12.760	10.236	89,621,223
2022-12-19	13.330	13.470	12.950	13.040	10.461	103,086,606
2022-12-16	13.020	13.400	13.020	13.340	10.701	92,425,167
2022-12-15	13.140	13.280	12.940	13.100	10.509	83,534,926
2022-12-14	13.230	13.400	13.080	13.230	10.613	97,406,110
2022-12-13	13.150	13.360	13.140	13.240	10.621	90,228,513
2022-12-12	13.580	13.580	13.060	13.110	10.517	139,258,428
2022-12-09	13.400	13.750	13.350	13.700	10.990	161,583,192
2022-12-08	13.150	13.520	13.120	13.360	10.717	106,572,280
2022-12-07	13.330	13.370	13.030	13.150	10.549	137,737,690
2022-12-06	13.340	13.660	13.250	13.430	10.774	125,257,891
2022-12-05	13.090	13.570	13.010	13.530	10.854	228,762,742
2022-12-02	13.140	13.150	12.690	12.900	10.348	140,420,278
2022-12-01	13.380	13.660	13.070	13.100	10.509	200,268,883
2022-11-30	12.900	13.340	12.820	13.030	10.453	320,962,830
2022-11-29	12.160	12.990	12.130	12.990	10.421	474,927,650
2022-11-28	11.900	11.920	11.690	11.810	9.474	133,156,295
2022-11-25	11.790	12.230	11.770	12.170	9.763	176,072,817
2022-11-24	11.920	11.990	11.690	11.770	9.442	79,671,882
2022-11-23	11.780	12.050	11.720	11.820	9.482	124,765,653
2022-11-22	11.460	11.930	11.440	11.820	9.482	149,132,388
2022-11-21	11.480	11.500	11.220	11.460	9.193	104,773,707
2022-11-18	11.740	11.780	11.570	11.590	9.298	86,809,329
2022-11-17	11.810	11.840	11.580	11.690	9.378	109,104,716
2022-11-16	11.970	12.050	11.790	11.820	9.482	127,869,288
2022-11-15	11.860	12.180	11.830	12.010	9.634	157,390,134
2022-11-14	11.700	12.280	11.700	11.950	9.586	387,208,410
2022-11-11	11.130	11.660	11.010	11.430	9.169	254,507,055
2022-11-10	10.790	10.900	10.690	10.870	8.720	55,202,119
2022-11-09	10.840	11.080	10.820	10.890	8.736	83,210,685
2022-11-08	10.890	10.920	10.780	10.850	8.704	58,322,205
2022-11-07	10.810	10.910	10.730	10.880	8.728	98,808,204
2022-11-04	10.400	10.850	10.390	10.820	8.680	177,611,223
2022-11-03	10.540	10.570	10.380	10.440	8.375	98,353,561
2022-11-02	10.610	10.680	10.480	10.630	8.527	130,298,818
2022-11-01	10.380	10.680	10.360	10.670	8.559	138,123,413

← NewerPage 16 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.