Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	15.200	15.450	15.150	15.320	12.074	79,019,620
2022-04-29	15.690	15.740	14.970	15.320	12.074	164,501,308
2022-04-28	15.570	15.930	15.370	15.650	12.334	91,177,187
2022-04-27	14.980	15.650	14.960	15.650	12.334	149,029,503
2022-04-26	14.880	14.980	14.450	14.730	11.609	98,820,956
2022-04-25	15.670	15.910	14.780	14.850	11.704	166,448,098
2022-04-22	15.640	16.190	15.400	16.060	12.658	90,573,108
2022-04-21	15.770	15.980	15.700	15.810	12.461	70,989,116
2022-04-20	15.810	16.050	15.700	15.850	12.492	71,655,528
2022-04-19	15.900	15.970	15.620	15.810	12.461	82,177,249
2022-04-18	16.150	16.200	15.810	15.900	12.531	108,688,756
2022-04-15	15.900	16.530	15.860	16.420	12.941	123,176,103
2022-04-14	16.000	16.250	15.920	16.040	12.642	92,961,494
2022-04-13	15.890	16.080	15.720	15.800	12.453	89,062,806
2022-04-12	16.050	16.260	15.660	15.920	12.547	103,926,142
2022-04-11	16.350	16.400	15.800	16.050	12.650	141,673,536
2022-04-08	16.260	16.450	16.130	16.400	12.926	106,677,946
2022-04-07	16.380	16.660	16.200	16.280	12.831	165,906,455
2022-04-06	15.640	16.540	15.630	16.390	12.918	248,854,005
2022-04-01	15.370	15.790	15.200	15.750	12.413	148,487,874
2022-03-31	15.100	15.570	15.060	15.380	12.122	116,374,674
2022-03-30	14.860	15.270	14.760	15.210	11.988	123,679,155
2022-03-29	14.880	14.950	14.600	14.680	11.570	61,564,315
2022-03-28	14.800	15.050	14.630	14.850	11.704	72,713,699
2022-03-25	15.150	15.250	14.820	14.980	11.806	74,293,335
2022-03-24	14.920	15.310	14.810	15.200	11.980	100,235,995
2022-03-23	15.110	15.190	14.900	15.000	11.822	105,010,238
2022-03-22	14.590	15.220	14.500	15.180	11.964	162,865,658
2022-03-21	14.500	14.820	14.390	14.590	11.499	120,886,805
2022-03-18	14.360	14.850	14.140	14.700	11.586	152,880,713
2022-03-17	14.660	14.710	14.240	14.450	11.389	173,006,142
2022-03-16	13.860	14.400	13.510	14.310	11.278	153,177,906
2022-03-15	14.400	14.400	13.600	13.680	10.782	178,140,887
2022-03-14	14.630	14.930	14.450	14.490	11.420	111,840,734
2022-03-11	14.400	14.980	14.150	14.900	11.743	149,364,697
2022-03-10	14.180	14.750	14.090	14.570	11.483	224,915,816
2022-03-09	14.400	14.450	13.220	13.840	10.908	180,076,017
2022-03-08	14.620	14.860	14.250	14.310	11.278	100,303,269
2022-03-07	15.170	15.170	14.660	14.720	11.601	111,315,899
2022-03-04	15.620	15.630	15.280	15.330	12.082	99,093,566
2022-03-03	15.730	15.810	15.630	15.710	12.382	57,828,505
2022-03-02	15.790	15.870	15.660	15.680	12.358	76,076,086
2022-03-01	15.790	15.950	15.620	15.920	12.547	93,504,034
2022-02-28	15.900	15.920	15.620	15.750	12.413	72,399,045
2022-02-25	15.990	16.080	15.870	15.900	12.531	72,639,707
2022-02-24	16.130	16.150	15.800	15.910	12.539	132,408,685
2022-02-23	16.300	16.310	16.040	16.190	12.760	88,674,244
2022-02-22	16.310	16.440	16.160	16.230	12.792	89,495,673
2022-02-21	16.660	16.670	16.320	16.510	13.012	80,099,455
2022-02-18	16.320	16.770	16.310	16.770	13.217	80,249,940
2022-02-17	16.390	16.550	16.320	16.420	12.941	79,450,184
2022-02-16	16.350	16.530	16.210	16.410	12.933	78,239,959
2022-02-15	16.500	16.670	16.100	16.280	12.831	120,826,437
2022-02-14	17.100	17.150	16.510	16.580	13.067	115,065,851
2022-02-11	17.030	17.340	17.030	17.100	13.477	107,813,914
2022-02-10	16.770	17.030	16.670	16.990	13.391	78,455,735
2022-02-09	16.920	17.000	16.710	16.860	13.288	105,116,166
2022-02-08	16.300	16.970	16.260	16.830	13.264	175,469,528
2022-02-07	16.020	16.410	15.890	16.390	12.918	151,547,630
2022-01-28	16.390	16.450	15.820	15.830	12.476	167,556,367

← NewerPage 19 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.