Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	11.560	11.590	11.500	11.570	10.409	87,296,399
2025-01-15	11.380	11.580	11.360	11.480	10.328	103,163,082
2025-01-14	11.200	11.400	11.190	11.380	10.238	82,462,895
2025-01-13	11.250	11.260	11.080	11.200	10.077	93,496,618
2025-01-10	11.400	11.460	11.280	11.300	10.167	79,813,351
2025-01-09	11.500	11.500	11.350	11.400	10.256	75,148,330
2025-01-08	11.500	11.630	11.400	11.500	10.346	106,238,601
2025-01-07	11.420	11.530	11.370	11.510	10.355	74,786,288
2025-01-06	11.380	11.480	11.220	11.440	10.292	108,553,630
2025-01-03	11.440	11.540	11.360	11.380	10.238	115,468,044
2025-01-02	11.730	11.770	11.390	11.430	10.283	181,959,699
2024-12-31	11.930	11.990	11.700	11.700	10.526	147,536,733
2024-12-30	11.780	11.970	11.780	11.950	10.751	135,184,636
2024-12-27	11.870	11.900	11.660	11.830	10.643	129,001,228
2024-12-26	11.920	11.930	11.780	11.860	10.670	100,007,470
2024-12-25	11.860	12.020	11.840	11.920	10.724	147,528,294
2024-12-24	11.720	11.870	11.720	11.860	10.670	135,083,691
2024-12-23	11.640	11.840	11.640	11.730	10.553	165,940,476
2024-12-20	11.590	11.700	11.580	11.620	10.454	71,464,627
2024-12-19	11.590	11.640	11.540	11.590	10.427	69,737,904
2024-12-18	11.580	11.740	11.570	11.650	10.481	101,658,966
2024-12-17	11.570	11.650	11.520	11.530	10.373	80,211,995
2024-12-16	11.560	11.660	11.530	11.570	10.409	80,571,778
2024-12-13	11.790	11.800	11.560	11.560	10.400	134,379,289
2024-12-12	11.730	11.870	11.710	11.850	10.661	98,623,459
2024-12-11	11.790	11.830	11.720	11.730	10.553	96,769,145
2024-12-10	11.900	11.950	11.750	11.790	10.607	216,780,724
2024-12-09	11.630	11.720	11.590	11.670	10.499	96,406,316
2024-12-06	11.440	11.700	11.430	11.660	10.490	172,626,927
2024-12-05	11.440	11.480	11.410	11.440	10.292	68,710,883
2024-12-04	11.440	11.530	11.370	11.460	10.310	100,747,059
2024-12-03	11.370	11.500	11.350	11.490	10.337	108,255,936
2024-12-02	11.390	11.400	11.310	11.390	10.247	97,543,366
2024-11-29	11.370	11.460	11.340	11.380	10.238	102,848,758
2024-11-28	11.390	11.420	11.320	11.340	10.202	73,316,854
2024-11-27	11.240	11.390	11.150	11.390	10.247	89,517,805
2024-11-26	11.180	11.310	11.140	11.270	10.140	83,107,820
2024-11-25	11.280	11.340	11.140	11.180	10.059	116,602,032
2024-11-22	11.590	11.610	11.280	11.280	10.149	162,531,744
2024-11-21	11.620	11.650	11.560	11.590	10.427	88,340,806
2024-11-20	11.670	11.750	11.610	11.640	10.472	128,657,248
2024-11-19	11.750	11.960	11.550	11.680	10.508	243,003,665
2024-11-18	11.630	12.040	11.620	11.750	10.571	379,732,445
2024-11-15	11.500	11.610	11.420	11.440	10.292	121,578,351
2024-11-14	11.590	11.700	11.530	11.540	10.382	115,978,311
2024-11-13	11.500	11.700	11.480	11.610	10.445	108,626,328
2024-11-12	11.580	11.840	11.510	11.540	10.382	171,766,255
2024-11-11	11.630	11.680	11.470	11.600	10.436	148,695,164
2024-11-08	11.940	12.010	11.700	11.720	10.544	189,510,415
2024-11-07	11.500	11.930	11.480	11.910	10.715	224,284,379
2024-11-06	11.620	11.640	11.470	11.550	10.391	146,228,636
2024-11-05	11.420	11.660	11.390	11.650	10.481	166,541,840
2024-11-04	11.430	11.460	11.260	11.460	10.310	113,151,611
2024-11-01	11.380	11.550	11.340	11.430	10.283	158,981,111
2024-10-31	11.330	11.440	11.240	11.380	10.238	125,020,539
2024-10-30	11.500	11.580	11.270	11.320	10.184	148,240,279
2024-10-29	11.620	11.740	11.530	11.540	10.382	119,802,482
2024-10-28	11.680	11.680	11.530	11.640	10.472	116,948,698
2024-10-25	11.770	11.780	11.690	11.710	10.535	110,575,468
2024-10-24	11.810	11.860	11.720	11.750	10.571	88,529,942

← NewerPage 8 of 21 · 1,212 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.