Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	12.620	12.750	12.600	12.700	11.786	124,120,611
2025-07-17	12.610	12.700	12.540	12.590	11.684	94,464,140
2025-07-16	12.730	12.760	12.500	12.640	11.730	192,786,379
2025-07-15	12.990	13.040	12.710	12.730	11.814	181,053,131
2025-07-14	12.870	13.170	12.860	12.980	12.046	187,289,585
2025-07-11	13.190	13.300	12.890	12.910	11.981	244,374,350
2025-07-10	12.820	13.330	12.790	13.180	12.232	248,141,553
2025-07-09	12.660	12.900	12.660	12.840	11.916	120,596,330
2025-07-08	12.750	12.840	12.650	12.690	11.777	109,098,597
2025-07-07	12.600	12.820	12.600	12.780	11.860	149,540,653
2025-07-04	12.350	12.720	12.300	12.600	11.693	177,533,267
2025-07-03	12.330	12.420	12.280	12.350	11.461	79,408,597
2025-07-02	12.310	12.410	12.230	12.320	11.433	120,041,184
2025-07-01	12.060	12.330	12.060	12.300	11.415	135,434,108
2025-06-30	12.140	12.170	11.960	12.070	11.201	150,481,965
2025-06-27	12.370	12.580	12.130	12.200	11.322	237,760,015
2025-06-26	12.050	12.480	12.010	12.410	11.517	217,457,766
2025-06-25	11.930	12.080	11.830	12.060	11.192	167,511,647
2025-06-24	11.900	12.010	11.840	11.930	11.072	130,852,531
2025-06-23	11.810	11.970	11.670	11.930	11.072	138,917,048
2025-06-20	11.700	11.860	11.670	11.840	10.988	130,919,782
2025-06-19	11.760	11.780	11.650	11.700	10.858	83,224,716
2025-06-18	11.780	11.810	11.660	11.770	10.923	68,352,111
2025-06-17	11.790	11.880	11.710	11.760	10.914	89,002,734
2025-06-16	11.570	11.790	11.530	11.790	10.942	117,443,827
2025-06-13	11.680	11.740	11.560	11.580	10.747	109,549,419
2025-06-12	11.560	11.700	11.520	11.680	10.840	129,022,047
2025-06-11	11.820	11.930	11.790	11.850	10.661	109,466,664
2025-06-10	11.720	11.890	11.710	11.810	10.625	142,813,180
2025-06-09	11.730	11.750	11.650	11.710	10.535	77,325,468
2025-06-06	11.700	11.790	11.680	11.700	10.526	68,235,251
2025-06-05	11.880	11.910	11.660	11.670	10.499	116,680,349
2025-06-04	11.820	11.880	11.780	11.840	10.652	116,795,950
2025-06-03	11.540	11.910	11.530	11.810	10.625	219,247,966
2025-05-30	11.470	11.580	11.440	11.560	10.400	113,084,931
2025-05-29	11.520	11.550	11.450	11.460	10.310	91,980,676
2025-05-28	11.500	11.550	11.440	11.530	10.373	65,817,947
2025-05-27	11.450	11.540	11.420	11.490	10.337	80,191,514
2025-05-26	11.440	11.500	11.400	11.420	10.274	69,915,858
2025-05-23	11.520	11.520	11.430	11.460	10.310	96,264,311
2025-05-22	11.450	11.560	11.440	11.550	10.391	100,296,806
2025-05-21	11.400	11.590	11.390	11.480	10.328	132,827,810
2025-05-20	11.400	11.470	11.370	11.390	10.247	64,363,480
2025-05-19	11.400	11.470	11.360	11.370	10.229	83,139,060
2025-05-16	11.370	11.430	11.310	11.380	10.238	91,474,445
2025-05-15	11.430	11.500	11.380	11.390	10.247	103,546,026
2025-05-14	11.290	11.470	11.250	11.430	10.283	168,351,358
2025-05-13	11.190	11.330	11.150	11.290	10.158	126,103,062
2025-05-12	11.160	11.220	11.130	11.160	10.041	89,560,460
2025-05-09	11.070	11.170	11.060	11.150	10.032	99,989,747
2025-05-08	11.000	11.080	10.990	11.080	9.969	105,661,366
2025-05-07	11.010	11.040	10.970	11.030	9.924	112,627,001
2025-05-06	10.920	11.000	10.890	10.960	9.861	85,467,127
2025-04-30	10.960	10.970	10.890	10.910	9.816	86,983,492
2025-04-29	11.000	11.020	10.950	10.980	9.879	64,904,494
2025-04-28	11.000	11.040	10.960	11.000	9.897	64,201,837
2025-04-25	11.040	11.050	10.990	11.010	9.906	63,754,686
2025-04-24	11.000	11.060	10.990	11.030	9.924	68,925,613
2025-04-23	11.040	11.050	10.970	11.010	9.906	58,638,293
2025-04-22	11.020	11.060	10.980	11.040	9.933	83,112,887

← NewerPage 6 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.