Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.330	10.450	10.220	10.340	8.295	98,309,569
2022-10-28	10.630	10.700	10.410	10.420	8.359	105,794,701
2022-10-27	10.700	10.770	10.660	10.680	8.568	95,738,346
2022-10-26	10.640	10.730	10.610	10.660	8.551	114,382,988
2022-10-25	10.700	10.810	10.600	10.650	8.543	131,697,940
2022-10-24	11.090	11.100	10.610	10.620	8.519	138,339,065
2022-10-21	11.210	11.250	11.070	11.090	8.896	78,557,429
2022-10-20	11.230	11.310	11.160	11.200	8.985	78,192,323
2022-10-19	11.420	11.490	11.280	11.290	9.057	92,398,968
2022-10-18	11.550	11.640	11.460	11.480	9.209	94,683,709
2022-10-17	11.420	11.520	11.340	11.480	9.209	102,482,271
2022-10-14	11.450	11.630	11.400	11.530	9.249	109,606,158
2022-10-13	11.510	11.540	11.310	11.340	9.097	85,261,597
2022-10-12	11.450	11.620	11.350	11.600	9.306	55,957,243
2022-10-11	11.540	11.580	11.410	11.480	9.209	41,525,337
2022-10-10	11.700	11.770	11.460	11.470	9.201	96,608,018
2022-09-30	11.870	11.960	11.830	11.840	9.498	53,723,019
2022-09-29	12.250	12.280	11.820	11.860	9.514	91,771,804
2022-09-28	12.090	12.250	11.920	12.110	9.715	78,092,558
2022-09-27	12.000	12.160	11.810	12.150	9.747	78,962,229
2022-09-26	12.160	12.280	11.990	12.000	9.626	90,372,904
2022-09-23	12.240	12.430	12.230	12.290	9.859	58,644,106
2022-09-22	12.330	12.360	12.250	12.290	9.859	58,613,338
2022-09-21	12.310	12.480	12.200	12.430	9.971	68,419,739
2022-09-20	12.610	12.630	12.320	12.340	9.899	88,998,853
2022-09-19	12.540	12.670	12.480	12.570	10.084	63,212,104
2022-09-16	12.920	12.950	12.560	12.560	10.076	135,744,781
2022-09-15	12.800	13.100	12.770	13.000	10.429	184,101,788
2022-09-14	12.750	12.870	12.700	12.730	10.212	85,803,584
2022-09-13	12.880	13.020	12.660	12.950	10.388	172,268,989
2022-09-09	12.400	12.740	12.360	12.720	10.204	195,129,731
2022-09-08	12.320	12.440	12.300	12.360	9.915	62,111,692
2022-09-07	12.420	12.420	12.280	12.330	9.891	97,981,281
2022-09-06	12.580	12.660	12.430	12.500	10.028	73,129,499
2022-09-05	12.460	12.600	12.370	12.570	10.084	63,203,998
2022-09-02	12.620	12.690	12.430	12.510	10.036	78,636,281
2022-09-01	12.650	12.790	12.580	12.610	10.116	86,198,195
2022-08-31	12.380	12.780	12.360	12.750	10.228	165,304,158
2022-08-30	12.430	12.540	12.280	12.480	10.011	79,971,238
2022-08-29	12.500	12.560	12.310	12.420	9.963	92,449,065
2022-08-26	12.680	12.750	12.460	12.610	10.116	92,763,426
2022-08-25	12.400	12.660	12.300	12.620	10.124	106,401,061
2022-08-24	12.330	12.540	12.330	12.400	9.947	129,537,533
2022-08-23	12.450	12.490	12.280	12.340	9.899	92,146,307
2022-08-22	12.580	12.680	12.410	12.500	10.028	113,807,658
2022-08-19	12.270	12.750	12.230	12.570	10.084	210,641,724
2022-08-18	12.480	12.540	12.160	12.250	9.827	126,970,094
2022-08-17	12.150	12.420	12.070	12.400	9.947	134,850,658
2022-08-16	12.110	12.200	12.100	12.130	9.731	63,122,370
2022-08-15	12.290	12.360	12.090	12.110	9.715	117,201,000
2022-08-12	12.260	12.410	12.200	12.380	9.931	82,050,356
2022-08-11	12.080	12.390	12.040	12.350	9.907	139,930,361
2022-08-10	12.120	12.240	12.020	12.060	9.675	68,302,321
2022-08-09	12.210	12.220	12.080	12.120	9.723	55,844,757
2022-08-08	12.250	12.360	12.160	12.200	9.787	55,199,969
2022-08-05	12.130	12.330	11.980	12.310	9.875	76,529,787
2022-08-04	12.100	12.170	12.020	12.160	9.755	60,267,562
2022-08-03	12.190	12.270	12.010	12.030	9.650	74,613,653
2022-08-02	12.220	12.340	11.940	12.260	9.835	137,300,930
2022-08-01	12.660	12.660	12.400	12.420	9.963	102,573,271

← NewerPage 17 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.