Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	11.470	11.470	11.350	11.360	10.762	127,475,714
2026-01-13	11.480	11.540	11.440	11.470	10.866	106,154,122
2026-01-12	11.450	11.490	11.420	11.480	10.876	85,521,298
2026-01-09	11.530	11.530	11.440	11.460	10.857	98,339,004
2026-01-08	11.640	11.650	11.490	11.510	10.904	110,008,511
2026-01-07	11.660	11.820	11.620	11.640	11.027	96,623,624
2026-01-06	11.500	11.680	11.480	11.670	11.056	130,464,842
2026-01-05	11.420	11.510	11.410	11.500	10.895	87,549,118
2025-12-31	11.480	11.490	11.400	11.410	10.809	59,062,037
2025-12-30	11.530	11.560	11.450	11.480	10.876	58,258,433
2025-12-29	11.540	11.620	11.500	11.560	10.952	64,829,542
2025-12-26	11.560	11.590	11.530	11.540	10.933	43,633,984
2025-12-25	11.540	11.620	11.520	11.560	10.952	54,745,523
2025-12-24	11.550	11.580	11.490	11.540	10.933	50,524,356
2025-12-23	11.520	11.600	11.500	11.560	10.952	66,626,574
2025-12-22	11.610	11.610	11.510	11.520	10.914	74,236,916
2025-12-19	11.630	11.650	11.580	11.620	11.008	64,988,619
2025-12-18	11.510	11.650	11.480	11.640	11.027	79,046,654
2025-12-17	11.470	11.580	11.420	11.530	10.923	70,149,533
2025-12-16	11.490	11.550	11.440	11.480	10.876	64,735,136
2025-12-15	11.340	11.540	11.330	11.510	10.904	94,083,253
2025-12-12	11.370	11.430	11.300	11.350	10.753	119,189,472
2025-12-11	11.350	11.390	11.300	11.370	10.772	92,526,129
2025-12-10	11.440	11.460	11.290	11.330	10.734	104,406,472
2025-12-09	11.520	11.540	11.430	11.430	10.828	73,395,745
2025-12-08	11.490	11.600	11.480	11.520	10.914	85,589,893
2025-12-05	11.490	11.540	11.400	11.530	10.923	89,076,609
2025-12-04	11.550	11.580	11.460	11.490	10.885	88,608,988
2025-12-03	11.640	11.700	11.540	11.550	10.942	94,460,109
2025-12-02	11.680	11.730	11.590	11.640	11.027	76,805,993
2025-12-01	11.600	11.700	11.530	11.690	11.075	103,732,271
2025-11-28	11.670	11.680	11.580	11.610	10.999	88,435,845
2025-11-27	11.660	11.710	11.580	11.710	11.094	101,184,710
2025-11-26	11.810	11.850	11.650	11.690	11.075	82,130,109
2025-11-25	11.610	11.800	11.580	11.800	11.179	102,808,052
2025-11-24	11.700	11.730	11.600	11.600	10.989	111,711,880
2025-11-21	11.800	11.880	11.660	11.690	11.075	146,535,888
2025-11-20	11.790	11.990	11.740	11.850	11.226	163,703,985
2025-11-19	11.580	11.830	11.570	11.800	11.179	133,499,619
2025-11-18	11.650	11.690	11.570	11.590	10.980	67,007,735
2025-11-17	11.750	11.750	11.620	11.670	11.056	99,523,287
2025-11-14	11.670	11.840	11.660	11.750	11.132	131,699,498
2025-11-13	11.680	11.720	11.570	11.700	11.084	97,899,103
2025-11-12	11.700	11.790	11.650	11.680	11.065	114,132,538
2025-11-11	11.620	11.690	11.570	11.670	11.056	88,650,887
2025-11-10	11.520	11.640	11.450	11.630	11.018	82,720,833
2025-11-07	11.520	11.580	11.500	11.550	10.942	73,485,055
2025-11-06	11.500	11.580	11.470	11.510	10.904	76,658,546
2025-11-05	11.590	11.600	11.500	11.520	10.914	79,492,605
2025-11-04	11.420	11.640	11.400	11.590	10.980	150,300,748
2025-11-03	11.340	11.440	11.300	11.430	10.828	95,232,643
2025-10-31	11.380	11.400	11.300	11.320	10.724	97,019,293
2025-10-30	11.380	11.470	11.360	11.380	10.781	94,377,015
2025-10-29	11.460	11.460	11.360	11.390	10.790	96,621,364
2025-10-28	11.530	11.580	11.420	11.470	10.866	82,156,818
2025-10-27	11.540	11.610	11.440	11.520	10.914	123,948,526
2025-10-24	11.600	11.680	11.550	11.560	10.952	98,047,530
2025-10-23	11.520	11.710	11.500	11.630	11.018	137,311,158
2025-10-22	11.400	11.540	11.400	11.520	10.914	83,370,319
2025-10-21	11.400	11.470	11.390	11.430	10.828	76,116,462

← NewerPage 4 of 21 · 1,214 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.