Ping An Bank Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	11.820	11.890	11.750	11.860	10.670	151,186,604
2024-10-22	11.760	11.930	11.720	11.790	10.607	161,778,713
2024-10-21	11.940	11.940	11.630	11.810	10.625	280,665,467
2024-10-18	11.910	12.180	11.680	12.040	10.832	260,465,416
2024-10-17	12.070	12.230	11.930	11.950	10.751	165,370,809
2024-10-16	11.800	12.180	11.770	12.060	10.850	191,449,353
2024-10-15	11.940	12.230	11.880	11.900	10.706	207,284,077
2024-10-14	11.980	12.180	11.790	12.020	10.814	240,059,509
2024-10-11	12.000	12.170	11.580	11.720	10.544	207,089,057
2024-10-10	11.620	12.260	11.600	11.980	10.778	342,642,168
2024-10-09	12.630	12.630	11.660	11.680	10.287	426,934,506
2024-10-08	13.430	13.430	12.340	12.880	11.344	588,897,778
2024-09-30	11.620	12.300	11.560	12.210	10.754	543,028,364
2024-09-27	11.350	11.560	11.030	11.420	10.058	384,001,637
2024-09-26	10.500	11.150	10.500	11.150	9.820	308,645,720
2024-09-25	10.520	10.700	10.450	10.500	9.248	216,069,398
2024-09-24	10.110	10.370	10.080	10.370	9.133	163,821,319
2024-09-23	9.890	10.090	9.870	10.040	8.843	89,690,755
2024-09-20	9.810	9.900	9.780	9.900	8.719	79,729,714
2024-09-19	9.790	9.840	9.680	9.810	8.640	68,429,311
2024-09-18	9.720	9.780	9.660	9.770	8.605	44,361,099
2024-09-13	9.730	9.820	9.700	9.700	8.543	56,646,190
2024-09-12	9.650	9.770	9.610	9.740	8.578	58,183,405
2024-09-11	9.880	9.880	9.630	9.650	8.499	110,872,704
2024-09-10	9.860	9.920	9.780	9.900	8.719	76,790,114
2024-09-09	10.050	10.070	9.840	9.850	8.675	163,917,451
2024-09-06	10.060	10.210	10.050	10.080	8.878	87,886,543
2024-09-05	10.030	10.080	9.980	10.070	8.869	59,420,876
2024-09-04	10.050	10.150	10.000	10.020	8.825	84,799,233
2024-09-03	10.110	10.130	10.000	10.080	8.878	91,658,122
2024-09-02	10.120	10.210	10.090	10.110	8.904	96,883,550
2024-08-30	10.110	10.260	10.110	10.160	8.948	129,405,908
2024-08-29	10.310	10.380	10.110	10.130	8.922	119,767,631
2024-08-28	10.410	10.430	10.280	10.330	9.098	94,254,754
2024-08-27	10.470	10.520	10.370	10.430	9.186	72,313,658
2024-08-26	10.500	10.550	10.420	10.490	9.239	74,067,524
2024-08-23	10.390	10.500	10.320	10.470	9.221	107,190,571
2024-08-22	10.340	10.450	10.320	10.380	9.142	110,903,039
2024-08-21	10.300	10.380	10.210	10.350	9.116	103,488,781
2024-08-20	10.320	10.430	10.280	10.340	9.107	156,918,665
2024-08-19	10.130	10.300	10.120	10.290	9.063	148,298,526
2024-08-16	10.080	10.210	10.050	10.130	8.922	126,036,761
2024-08-15	9.920	10.060	9.870	10.030	8.834	77,624,747
2024-08-14	9.940	9.980	9.910	9.920	8.737	43,638,038
2024-08-13	10.020	10.030	9.920	9.950	8.763	62,207,720
2024-08-12	10.020	10.050	9.980	10.010	8.816	35,301,346
2024-08-09	9.960	10.100	9.940	10.040	8.843	73,027,396
2024-08-08	9.920	9.980	9.900	9.940	8.755	50,041,067
2024-08-07	9.950	9.980	9.910	9.930	8.746	51,760,842
2024-08-06	10.070	10.120	9.890	9.930	8.746	126,553,691
2024-08-05	10.110	10.220	10.050	10.050	8.851	75,897,852
2024-08-02	10.220	10.250	10.130	10.140	8.931	59,022,876
2024-08-01	10.250	10.320	10.170	10.270	9.045	73,388,377
2024-07-31	10.080	10.280	10.070	10.270	9.045	109,690,634
2024-07-30	10.100	10.130	10.030	10.080	8.878	61,326,795
2024-07-29	10.020	10.140	9.970	10.110	8.904	78,155,243
2024-07-26	10.100	10.120	9.970	10.030	8.834	92,955,195
2024-07-25	10.120	10.150	10.000	10.090	8.887	85,640,443
2024-07-24	10.180	10.240	10.120	10.130	8.922	72,451,757
2024-07-23	10.250	10.330	10.160	10.180	8.966	102,015,363

← NewerPage 9 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.