Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	16.500	16.540	16.250	16.300	12.847	102,464,311
2022-01-26	16.950	17.100	16.540	16.650	13.123	98,497,522
2022-01-25	17.080	17.080	16.810	16.850	13.280	109,328,397
2022-01-24	17.340	17.380	16.980	17.200	13.556	87,477,087
2022-01-21	17.450	17.560	17.210	17.350	13.674	148,168,295
2022-01-20	16.470	17.460	16.420	17.330	13.658	303,119,377
2022-01-19	16.540	16.690	16.360	16.500	13.004	98,839,185
2022-01-18	16.250	16.540	16.160	16.520	13.020	115,297,431
2022-01-17	16.350	16.480	16.120	16.220	12.784	114,368,943
2022-01-14	17.000	17.020	16.300	16.330	12.870	210,309,491
2022-01-13	16.910	17.240	16.820	16.980	13.383	90,942,265
2022-01-12	17.410	17.450	16.900	17.000	13.398	150,216,355
2022-01-11	17.260	17.540	17.140	17.410	13.722	158,199,940
2022-01-10	17.290	17.420	17.030	17.190	13.548	90,977,401
2022-01-07	17.100	17.280	17.060	17.200	13.556	112,663,070
2022-01-06	17.110	17.270	17.000	17.120	13.493	110,788,519
2022-01-05	16.580	17.220	16.550	17.150	13.517	196,199,817
2022-01-04	16.480	16.660	16.180	16.660	13.130	116,925,933
2021-12-31	16.860	16.900	16.400	16.480	12.989	175,076,089
2021-12-30	16.760	16.950	16.720	16.820	13.257	79,666,360
2021-12-29	17.160	17.160	16.700	16.750	13.201	146,937,398
2021-12-28	17.220	17.330	17.090	17.170	13.532	112,663,891
2021-12-27	17.330	17.350	17.160	17.220	13.572	73,111,899
2021-12-24	17.330	17.350	17.210	17.310	13.643	48,825,149
2021-12-23	17.300	17.360	17.210	17.320	13.651	105,957,594
2021-12-22	17.620	17.640	17.300	17.390	13.706	97,692,775
2021-12-21	17.490	17.710	17.480	17.590	13.863	89,373,404
2021-12-20	17.560	17.650	17.450	17.520	13.808	74,643,520
2021-12-17	17.700	17.750	17.570	17.570	13.848	60,236,967
2021-12-16	17.550	17.730	17.460	17.720	13.966	81,947,951
2021-12-15	17.510	17.660	17.400	17.550	13.832	129,462,741
2021-12-14	18.160	18.170	17.520	17.580	13.856	193,720,890
2021-12-13	18.470	18.880	18.180	18.270	14.399	131,449,027
2021-12-10	18.510	18.700	18.270	18.380	14.486	98,925,513
2021-12-09	18.490	19.060	18.370	18.700	14.738	145,588,668
2021-12-08	18.450	18.550	18.160	18.470	14.557	98,028,118
2021-12-07	18.300	18.670	18.150	18.460	14.549	161,644,387
2021-12-06	17.850	18.560	17.800	18.100	14.265	214,562,528
2021-12-03	17.640	17.700	17.410	17.650	13.911	70,759,974
2021-12-02	17.620	17.810	17.370	17.590	13.863	99,479,835
2021-12-01	17.430	17.770	17.370	17.640	13.903	70,692,519
2021-11-30	17.540	17.680	17.350	17.440	13.745	73,361,606
2021-11-29	17.410	17.570	17.360	17.510	13.800	51,259,471
2021-11-26	17.620	17.670	17.520	17.580	13.856	69,449,988
2021-11-25	17.740	17.790	17.630	17.680	13.934	60,353,270
2021-11-24	17.770	17.950	17.660	17.870	14.084	74,131,084
2021-11-23	18.110	18.350	17.680	17.880	14.092	123,597,796
2021-11-22	18.030	18.250	17.900	18.120	14.281	73,861,780
2021-11-19	17.800	18.240	17.700	18.150	14.305	78,637,156
2021-11-18	18.090	18.120	17.730	17.800	14.029	79,984,377
2021-11-17	18.150	18.300	17.980	18.110	14.273	66,464,038
2021-11-16	18.360	18.540	18.170	18.220	14.360	60,111,048
2021-11-15	18.350	18.630	18.200	18.430	14.525	65,508,999
2021-11-12	18.310	18.630	18.110	18.270	14.399	95,754,646
2021-11-11	17.350	18.430	17.320	18.350	14.462	208,472,900
2021-11-10	17.460	17.470	17.160	17.400	13.714	122,085,088
2021-11-09	17.480	17.650	17.260	17.530	13.816	124,057,275
2021-11-08	17.620	17.810	17.360	17.420	13.729	137,681,482
2021-11-05	17.850	18.000	17.570	17.640	13.903	109,603,988
2021-11-04	18.080	18.100	17.800	17.870	14.084	98,341,098

← NewerPage 20 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.