Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.410	11.450	11.270	11.420	10.819	95,264,110
2025-10-17	11.500	11.580	11.380	11.400	10.800	103,966,632
2025-10-16	11.380	11.550	11.360	11.540	10.933	126,193,687
2025-10-15	11.340	11.420	11.260	11.400	10.800	127,106,103
2025-10-14	11.390	11.600	11.360	11.570	10.737	184,342,836
2025-10-13	11.320	11.460	11.280	11.400	10.580	116,880,173
2025-10-10	11.370	11.490	11.360	11.430	10.608	108,794,775
2025-10-09	11.330	11.410	11.270	11.400	10.580	104,746,906
2025-09-30	11.370	11.370	11.290	11.340	10.524	83,247,947
2025-09-29	11.400	11.480	11.270	11.370	10.552	117,601,243
2025-09-26	11.390	11.440	11.320	11.400	10.580	75,323,875
2025-09-25	11.430	11.470	11.360	11.400	10.580	77,327,594
2025-09-24	11.510	11.620	11.430	11.460	10.635	113,958,347
2025-09-23	11.370	11.580	11.320	11.520	10.691	134,143,022
2025-09-22	11.440	11.470	11.370	11.380	10.561	59,640,232
2025-09-19	11.410	11.510	11.370	11.450	10.626	83,465,123
2025-09-18	11.650	11.660	11.380	11.410	10.589	138,616,040
2025-09-17	11.640	11.670	11.580	11.640	10.802	77,112,893
2025-09-16	11.660	11.710	11.610	11.640	10.802	70,804,849
2025-09-15	11.700	11.720	11.630	11.650	10.812	84,038,656
2025-09-12	11.830	11.880	11.700	11.720	10.877	94,038,510
2025-09-11	11.770	11.850	11.710	11.850	10.997	96,393,163
2025-09-10	11.740	11.790	11.710	11.770	10.923	79,266,839
2025-09-09	11.710	11.780	11.680	11.750	10.904	86,053,917
2025-09-08	11.710	11.780	11.670	11.700	10.858	92,443,104
2025-09-05	11.730	11.740	11.630	11.720	10.877	81,966,156
2025-09-04	11.760	11.770	11.600	11.740	10.895	129,530,002
2025-09-03	11.980	12.010	11.740	11.750	10.904	136,723,249
2025-09-02	11.850	11.990	11.840	11.980	11.118	149,271,566
2025-09-01	12.050	12.050	11.850	11.890	11.034	185,845,902
2025-08-29	12.050	12.220	12.030	12.050	11.183	180,512,568
2025-08-28	12.090	12.140	11.970	12.080	11.211	165,358,793
2025-08-27	12.320	12.360	12.050	12.060	11.192	186,004,950
2025-08-26	12.450	12.500	12.300	12.360	11.471	138,359,861
2025-08-25	12.120	12.530	12.100	12.450	11.554	304,508,753
2025-08-22	12.150	12.170	11.980	12.060	11.192	164,425,977
2025-08-21	12.050	12.190	12.030	12.150	11.276	121,741,825
2025-08-20	12.060	12.120	11.980	12.070	11.201	104,873,853
2025-08-19	12.100	12.120	12.020	12.060	11.192	89,285,989
2025-08-18	12.060	12.150	12.030	12.080	11.211	123,905,837
2025-08-15	12.230	12.230	11.940	12.080	11.211	194,850,295
2025-08-14	12.270	12.340	12.190	12.200	11.322	124,104,129
2025-08-13	12.370	12.400	12.230	12.260	11.378	111,981,305
2025-08-12	12.300	12.400	12.300	12.330	11.443	68,005,619
2025-08-11	12.400	12.420	12.270	12.300	11.415	93,435,315
2025-08-08	12.480	12.530	12.390	12.400	11.508	82,979,591
2025-08-07	12.440	12.530	12.390	12.470	11.573	72,205,305
2025-08-06	12.470	12.520	12.400	12.460	11.563	69,044,765
2025-08-05	12.300	12.500	12.280	12.470	11.573	113,207,820
2025-08-04	12.240	12.380	12.210	12.300	11.415	103,268,969
2025-08-01	12.240	12.330	12.150	12.280	11.396	101,218,698
2025-07-31	12.510	12.550	12.220	12.230	11.350	169,008,125
2025-07-30	12.350	12.640	12.340	12.490	11.591	171,516,360
2025-07-29	12.460	12.510	12.340	12.340	11.452	101,281,801
2025-07-28	12.350	12.530	12.320	12.460	11.563	123,824,278
2025-07-25	12.330	12.460	12.320	12.350	11.461	110,826,666
2025-07-24	12.530	12.530	12.330	12.350	11.461	195,935,057
2025-07-23	12.460	12.630	12.450	12.530	11.628	137,052,000
2025-07-22	12.600	12.600	12.320	12.490	11.591	193,522,916
2025-07-21	12.640	12.710	12.550	12.610	11.703	107,902,662

← NewerPage 5 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.