Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	12.880	12.900	12.650	12.680	10.172	83,149,747
2022-07-28	12.810	12.910	12.780	12.880	10.332	75,034,652
2022-07-27	12.850	12.880	12.730	12.790	10.260	92,391,408
2022-07-26	12.750	12.910	12.710	12.910	10.356	102,404,881
2022-07-25	12.800	12.850	12.670	12.820	10.284	76,395,581
2022-07-22	12.840	12.930	12.620	12.810	10.276	137,650,974
2022-07-21	13.320	13.340	12.990	13.010	10.254	197,038,789
2022-07-20	13.430	13.470	13.350	13.390	10.553	80,145,866
2022-07-19	13.340	13.430	13.280	13.420	10.577	75,559,710
2022-07-18	13.250	13.440	13.210	13.390	10.553	115,350,581
2022-07-15	13.480	13.560	13.220	13.240	10.435	159,863,740
2022-07-14	13.700	13.710	13.290	13.370	10.537	263,212,087
2022-07-13	14.420	14.470	13.890	13.970	11.010	217,599,606
2022-07-12	14.410	14.730	14.380	14.420	11.365	74,288,242
2022-07-11	14.500	14.570	14.360	14.460	11.397	61,169,194
2022-07-08	14.500	14.650	14.370	14.540	11.460	63,969,823
2022-07-07	14.540	14.650	14.380	14.420	11.365	73,016,098
2022-07-06	14.830	14.930	14.460	14.530	11.452	104,333,523
2022-07-05	14.990	15.270	14.820	14.910	11.751	111,517,210
2022-07-04	14.950	14.980	14.750	14.940	11.775	83,496,807
2022-07-01	15.000	15.070	14.840	14.920	11.759	77,924,332
2022-06-30	14.630	15.020	14.550	14.980	11.806	154,874,501
2022-06-29	14.650	14.900	14.550	14.640	11.538	126,654,728
2022-06-28	14.470	14.670	14.410	14.630	11.531	112,511,048
2022-06-27	14.240	14.560	14.220	14.490	11.420	149,727,818
2022-06-24	14.200	14.250	14.110	14.230	11.215	86,604,061
2022-06-23	14.090	14.230	14.060	14.200	11.192	80,602,803
2022-06-22	14.360	14.360	14.080	14.080	11.097	105,604,592
2022-06-21	14.340	14.630	14.230	14.370	11.326	132,179,398
2022-06-20	14.440	14.440	14.260	14.340	11.302	103,216,680
2022-06-17	14.320	14.530	14.200	14.450	11.389	105,378,794
2022-06-16	14.740	14.830	14.420	14.440	11.381	133,254,631
2022-06-15	14.100	15.110	14.060	14.740	11.617	341,354,371
2022-06-14	13.710	14.130	13.710	14.120	11.129	115,142,939
2022-06-13	14.180	14.190	13.880	13.910	10.963	154,775,285
2022-06-10	14.260	14.330	14.130	14.320	11.286	134,601,231
2022-06-09	14.140	14.460	14.100	14.350	11.310	163,290,134
2022-06-08	14.160	14.170	14.010	14.160	11.160	114,552,124
2022-06-07	14.020	14.250	13.990	14.160	11.160	131,511,262
2022-06-06	13.910	14.170	13.640	14.170	11.168	171,085,175
2022-06-02	14.020	14.030	13.880	13.950	10.995	97,926,822
2022-06-01	14.140	14.140	14.000	14.080	11.097	84,529,898
2022-05-31	14.070	14.180	14.000	14.160	11.160	93,886,855
2022-05-30	14.260	14.280	14.040	14.080	11.097	89,690,123
2022-05-27	14.290	14.350	14.110	14.180	11.176	72,306,674
2022-05-26	14.410	14.430	14.070	14.190	11.184	101,131,756
2022-05-25	14.430	14.490	14.300	14.390	11.341	60,322,826
2022-05-24	14.870	14.870	14.400	14.400	11.349	93,355,706
2022-05-23	15.070	15.070	14.760	14.830	11.688	64,772,592
2022-05-20	14.700	15.040	14.670	15.020	11.838	94,859,778
2022-05-19	14.550	14.700	14.500	14.620	11.523	59,092,172
2022-05-18	14.850	14.890	14.670	14.750	11.625	77,857,833
2022-05-17	14.510	14.720	14.320	14.710	11.594	93,140,639
2022-05-16	14.660	14.730	14.350	14.410	11.357	66,822,782
2022-05-13	14.500	14.660	14.490	14.610	11.515	67,631,191
2022-05-12	14.480	14.560	14.330	14.380	11.333	68,506,423
2022-05-11	14.540	14.840	14.440	14.630	11.531	84,857,362
2022-05-10	14.500	14.600	14.110	14.590	11.499	99,228,502
2022-05-09	14.940	14.940	14.460	14.550	11.467	81,862,135
2022-05-06	15.020	15.200	14.910	14.960	11.791	83,243,182

← NewerPage 18 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.