Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.850	10.930	10.720	10.770	10.539	80,076,623
2026-07-15	10.650	10.870	10.630	10.840	10.607	98,142,155
2026-07-14	10.530	10.700	10.480	10.690	10.461	119,371,535
2026-07-13	10.420	10.550	10.380	10.540	10.314	92,474,624
2026-07-10	10.500	10.510	10.400	10.450	10.226	95,732,035
2026-07-09	10.550	10.590	10.430	10.490	10.265	74,719,101
2026-07-08	10.440	10.630	10.340	10.600	10.373	95,076,022
2026-07-07	10.460	10.510	10.350	10.470	10.245	80,522,115
2026-07-06	10.250	10.520	10.220	10.500	10.275	106,104,863
2026-07-03	10.290	10.400	10.180	10.290	10.069	86,332,664
2026-07-02	10.200	10.360	10.170	10.280	10.059	100,474,867
2026-07-01	10.050	10.180	9.990	10.160	9.942	90,688,982
2026-06-30	10.220	10.220	10.040	10.050	9.834	111,135,281
2026-06-29	10.220	10.320	10.020	10.240	10.020	112,413,978
2026-06-26	10.420	10.470	10.190	10.230	10.010	123,648,164
2026-06-25	10.470	10.590	10.410	10.420	10.196	108,399,905
2026-06-24	10.680	10.780	10.510	10.510	10.284	112,584,114
2026-06-23	10.650	10.910	10.630	10.710	10.480	119,060,407
2026-06-22	10.520	10.670	10.420	10.650	10.421	126,531,672
2026-06-18	10.740	10.770	10.520	10.520	10.294	142,689,316
2026-06-17	10.970	10.990	10.750	10.780	10.549	96,582,803
2026-06-16	11.050	11.120	10.910	10.940	10.705	94,270,804
2026-06-15	11.210	11.210	10.980	11.060	10.823	154,130,495
2026-06-12	11.000	11.250	10.880	11.240	10.999	203,235,546
2026-06-11	11.320	11.390	11.250	11.300	10.705	115,622,222
2026-06-10	11.070	11.350	11.070	11.320	10.724	154,317,639
2026-06-09	11.010	11.190	10.960	11.130	10.544	114,967,234
2026-06-08	10.970	11.100	10.960	11.030	10.449	109,092,646
2026-06-05	10.830	11.030	10.830	10.980	10.402	100,350,334
2026-06-04	10.910	10.970	10.770	10.820	10.250	86,927,083
2026-06-03	11.030	11.060	10.920	10.990	10.412	82,527,172
2026-06-02	10.980	11.100	10.940	11.080	10.497	88,542,842
2026-06-01	10.900	10.990	10.810	10.990	10.412	95,459,569
2026-05-29	10.650	10.930	10.620	10.930	10.355	139,936,780
2026-05-28	10.760	10.790	10.630	10.660	10.099	90,071,107
2026-05-27	10.760	10.850	10.720	10.760	10.194	83,972,718
2026-05-26	10.710	10.830	10.660	10.790	10.222	83,734,690
2026-05-25	10.680	10.760	10.640	10.680	10.118	66,310,295
2026-05-22	10.700	10.730	10.650	10.680	10.118	95,413,273
2026-05-21	10.780	10.800	10.690	10.700	10.137	111,021,108
2026-05-20	10.860	10.880	10.760	10.770	10.203	74,763,214
2026-05-19	10.830	10.920	10.830	10.860	10.288	79,352,913
2026-05-18	10.960	10.970	10.820	10.860	10.288	85,638,157
2026-05-15	11.050	11.110	10.960	10.990	10.412	97,474,176
2026-05-14	11.140	11.150	11.050	11.050	10.468	79,436,841
2026-05-13	11.250	11.280	11.110	11.140	10.554	101,797,392
2026-05-12	11.280	11.360	11.210	11.250	10.658	102,903,842
2026-05-11	11.290	11.310	11.160	11.280	10.686	93,186,521
2026-05-08	11.340	11.420	11.300	11.300	10.705	79,881,986
2026-05-07	11.370	11.390	11.300	11.370	10.772	93,695,806
2026-05-06	11.500	11.500	11.300	11.360	10.762	121,638,755
2026-04-30	11.500	11.600	11.460	11.490	10.885	113,924,162
2026-04-29	11.430	11.540	11.390	11.520	10.914	137,842,344
2026-04-28	11.360	11.460	11.320	11.460	10.857	167,425,883
2026-04-27	11.330	11.570	11.290	11.380	10.781	340,127,567
2026-04-24	10.980	11.030	10.920	11.000	10.421	58,271,012
2026-04-23	10.980	11.030	10.930	11.000	10.421	64,806,661
2026-04-22	11.080	11.090	10.950	10.980	10.402	83,905,399
2026-04-21	11.040	11.160	11.030	11.080	10.497	80,694,634
2026-04-20	11.010	11.070	10.960	11.060	10.478	63,003,366

← NewerPage 2 of 2 · 120 trading days

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.