Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	11.090	11.110	10.990	11.010	10.430	72,253,042
2026-04-16	11.200	11.230	11.070	11.090	10.506	68,091,460
2026-04-15	11.160	11.220	11.150	11.210	10.620	50,393,793
2026-04-14	11.070	11.170	11.070	11.170	10.582	49,615,109
2026-04-13	11.050	11.090	11.030	11.070	10.487	40,610,413
2026-04-10	11.100	11.130	11.070	11.090	10.506	48,104,693
2026-04-09	11.170	11.220	11.060	11.100	10.516	60,236,493
2026-04-08	11.110	11.220	11.050	11.220	10.629	81,297,589
2026-04-07	11.120	11.140	10.970	11.030	10.449	60,795,521
2026-04-03	11.280	11.280	11.090	11.120	10.535	75,775,733
2026-04-02	11.150	11.320	11.130	11.270	10.677	114,889,522
2026-04-01	11.090	11.230	11.080	11.150	10.563	91,892,539
2026-03-31	11.000	11.180	10.990	11.080	10.497	116,456,534
2026-03-30	10.980	11.050	10.940	10.990	10.412	63,252,210
2026-03-27	10.910	11.050	10.830	11.020	10.440	88,412,862
2026-03-26	10.910	11.050	10.900	10.940	10.364	82,766,409
2026-03-25	10.890	10.950	10.790	10.940	10.364	74,477,991
2026-03-24	10.520	10.890	10.520	10.880	10.307	162,225,127
2026-03-23	10.680	10.680	10.430	10.450	9.900	158,008,833
2026-03-20	10.870	10.940	10.760	10.770	10.203	83,408,256
2026-03-19	10.920	10.970	10.860	10.880	10.307	62,421,195
2026-03-18	11.040	11.040	10.910	10.960	10.383	79,107,940
2026-03-17	10.910	11.070	10.900	11.030	10.449	107,665,681
2026-03-16	10.930	10.970	10.880	10.920	10.345	71,560,301
2026-03-13	10.920	11.000	10.880	10.930	10.355	84,193,915
2026-03-12	10.870	10.960	10.850	10.940	10.364	75,490,558
2026-03-11	10.790	10.900	10.770	10.890	10.317	72,053,464
2026-03-10	10.770	10.810	10.730	10.810	10.241	79,011,168
2026-03-09	10.790	10.820	10.740	10.760	10.194	83,589,238
2026-03-06	10.780	10.840	10.770	10.820	10.250	47,657,680
2026-03-05	10.720	10.840	10.700	10.810	10.241	71,264,118
2026-03-04	10.840	10.840	10.670	10.710	10.146	108,971,396
2026-03-03	10.850	10.950	10.800	10.880	10.307	102,869,483
2026-03-02	10.850	10.890	10.770	10.850	10.279	83,887,355
2026-02-27	10.860	10.920	10.840	10.900	10.326	61,222,796
2026-02-26	10.860	10.910	10.800	10.870	10.298	71,273,019
2026-02-25	10.910	10.950	10.780	10.860	10.288	106,313,487
2026-02-24	10.930	10.950	10.880	10.910	10.336	60,251,240
2026-02-13	10.960	10.990	10.900	10.910	10.336	55,504,736
2026-02-12	11.070	11.080	10.930	10.960	10.383	68,134,024
2026-02-11	11.060	11.090	11.020	11.070	10.487	43,104,098
2026-02-10	11.070	11.100	11.020	11.060	10.478	60,042,999
2026-02-09	11.050	11.110	11.010	11.070	10.487	61,971,670
2026-02-06	11.080	11.140	10.990	11.050	10.468	72,770,959
2026-02-05	10.980	11.110	10.960	11.090	10.506	117,759,109
2026-02-04	10.850	10.980	10.840	10.970	10.393	69,541,547
2026-02-03	10.890	10.900	10.770	10.840	10.269	80,662,816
2026-02-02	10.820	11.030	10.800	10.860	10.288	122,317,302
2026-01-30	10.940	11.030	10.830	10.830	10.260	109,175,497
2026-01-29	10.840	10.980	10.660	10.960	10.383	185,299,383
2026-01-28	10.940	10.990	10.820	10.840	10.269	143,876,603
2026-01-27	10.960	11.030	10.930	10.940	10.364	89,409,121
2026-01-26	10.980	11.060	10.920	10.960	10.383	110,624,665
2026-01-23	11.070	11.090	10.980	10.990	10.412	110,999,429
2026-01-22	11.070	11.150	11.050	11.070	10.487	78,863,462
2026-01-21	11.150	11.180	11.060	11.070	10.487	90,012,491
2026-01-20	11.120	11.200	11.110	11.160	10.573	77,227,609
2026-01-19	11.150	11.210	11.110	11.120	10.535	80,474,131
2026-01-16	11.340	11.340	11.160	11.190	10.601	111,947,254
2026-01-15	11.330	11.370	11.300	11.310	10.715	88,495,977

← NewerPage 3 of 5 · 241 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.