Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	11.000	11.130	10.970	11.020	9.915	111,418,418
2025-04-18	11.040	11.190	11.030	11.180	10.059	72,709,815
2025-04-17	10.950	11.080	10.930	11.060	9.951	82,391,931
2025-04-16	10.930	11.010	10.910	11.000	9.897	84,282,217
2025-04-15	10.920	10.970	10.900	10.950	9.852	72,275,410
2025-04-14	10.950	11.040	10.920	10.930	9.834	78,599,345
2025-04-11	10.870	10.900	10.830	10.890	9.798	58,387,902
2025-04-10	10.860	10.930	10.820	10.900	9.807	86,654,805
2025-04-09	10.730	10.830	10.660	10.800	9.717	106,439,405
2025-04-08	10.680	10.850	10.660	10.820	9.735	146,398,771
2025-04-07	11.000	11.050	10.480	10.700	9.627	254,556,048
2025-04-03	11.310	11.390	11.300	11.340	10.202	64,391,391
2025-04-02	11.250	11.410	11.250	11.370	10.229	93,264,176
2025-04-01	11.270	11.300	11.220	11.270	10.140	68,147,042
2025-03-31	11.360	11.380	11.260	11.260	10.131	111,612,564
2025-03-28	11.390	11.400	11.340	11.350	10.211	64,494,555
2025-03-27	11.370	11.410	11.350	11.390	10.247	55,334,940
2025-03-26	11.420	11.430	11.370	11.380	10.238	74,086,307
2025-03-25	11.380	11.430	11.360	11.430	10.283	73,560,888
2025-03-24	11.410	11.440	11.340	11.380	10.238	116,457,734
2025-03-21	11.490	11.520	11.390	11.420	10.274	137,638,897
2025-03-20	11.510	11.610	11.490	11.490	10.337	110,115,724
2025-03-19	11.480	11.530	11.460	11.520	10.364	136,245,491
2025-03-18	11.520	11.540	11.480	11.490	10.337	160,529,000
2025-03-17	11.630	11.670	11.460	11.500	10.346	460,361,210
2025-03-14	11.820	12.000	11.820	11.970	10.769	172,241,765
2025-03-13	11.810	11.910	11.780	11.840	10.652	131,237,121
2025-03-12	11.600	11.870	11.560	11.850	10.661	187,731,840
2025-03-11	11.540	11.610	11.520	11.610	10.445	60,897,527
2025-03-10	11.660	11.670	11.550	11.590	10.427	66,383,393
2025-03-07	11.630	11.690	11.600	11.670	10.499	83,553,669
2025-03-06	11.690	11.700	11.600	11.630	10.463	87,740,771
2025-03-05	11.520	11.670	11.480	11.660	10.490	108,064,544
2025-03-04	11.470	11.550	11.440	11.510	10.355	68,317,873
2025-03-03	11.520	11.560	11.450	11.510	10.355	83,045,695
2025-02-28	11.580	11.680	11.500	11.530	10.373	94,908,806
2025-02-27	11.530	11.630	11.460	11.620	10.454	97,730,975
2025-02-26	11.470	11.600	11.470	11.520	10.364	84,164,552
2025-02-25	11.560	11.580	11.460	11.470	10.319	91,715,602
2025-02-24	11.630	11.690	11.560	11.590	10.427	94,995,617
2025-02-21	11.690	11.710	11.550	11.640	10.472	97,396,897
2025-02-20	11.710	11.760	11.650	11.660	10.490	78,439,627
2025-02-19	11.800	11.810	11.680	11.710	10.535	117,774,895
2025-02-18	11.760	11.960	11.760	11.810	10.625	199,661,049
2025-02-17	11.600	11.800	11.550	11.780	10.598	206,196,542
2025-02-14	11.490	11.550	11.430	11.550	10.391	97,305,774
2025-02-13	11.420	11.550	11.400	11.500	10.346	135,863,927
2025-02-12	11.410	11.430	11.340	11.420	10.274	98,880,683
2025-02-11	11.400	11.470	11.370	11.420	10.274	84,452,003
2025-02-10	11.380	11.500	11.360	11.430	10.283	102,659,093
2025-02-07	11.360	11.450	11.310	11.380	10.238	140,749,262
2025-02-06	11.350	11.450	11.300	11.360	10.220	95,560,325
2025-02-05	11.500	11.520	11.330	11.370	10.229	84,343,370
2025-01-27	11.380	11.550	11.380	11.470	10.319	115,193,471
2025-01-24	11.320	11.390	11.220	11.340	10.202	94,494,421
2025-01-23	11.170	11.400	11.170	11.320	10.184	151,492,027
2025-01-22	11.320	11.330	11.080	11.090	9.978	134,712,922
2025-01-21	11.450	11.450	11.320	11.330	10.193	90,206,894
2025-01-20	11.500	11.520	11.400	11.420	10.274	83,202,913
2025-01-17	11.530	11.550	11.420	11.450	10.301	68,976,486

← NewerPage 7 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.