Ping An Insurance Group Co of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	42.960	43.230	42.780	42.790	36.902	45,978,967
2024-07-22	43.100	43.220	42.640	43.000	37.083	44,056,204
2024-07-19	42.370	43.150	42.200	43.030	37.109	61,077,539
2024-07-18	42.190	42.640	41.960	42.370	36.540	51,362,418
2024-07-17	41.250	42.420	41.250	42.290	36.471	77,840,627
2024-07-16	42.000	42.110	40.680	41.190	35.522	93,998,504
2024-07-15	42.600	42.980	42.480	42.530	36.678	35,484,792
2024-07-12	42.000	42.860	42.000	42.680	36.807	49,569,726
2024-07-11	42.270	42.490	41.910	41.940	36.169	37,556,984
2024-07-10	41.070	41.930	41.070	41.860	36.100	36,127,314
2024-07-09	40.830	41.590	40.460	41.520	35.807	38,140,275
2024-07-08	40.900	41.360	40.680	40.840	35.220	33,954,844
2024-07-05	41.980	41.980	41.980	41.980	36.204	0
2024-07-04	42.260	42.560	41.960	41.980	36.204	32,485,145
2024-07-03	42.180	42.430	41.910	42.270	36.454	29,574,788
2024-07-02	41.410	42.750	41.400	42.170	36.367	56,885,747
2024-07-01	41.410	41.670	40.640	41.620	35.893	47,419,754
2024-06-28	41.350	41.900	41.260	41.360	35.669	39,934,516
2024-06-27	41.510	41.640	41.250	41.420	35.721	36,797,498
2024-06-26	41.480	41.820	41.290	41.650	35.919	26,506,064
2024-06-25	41.790	42.120	41.440	41.550	35.833	38,283,591
2024-06-24	41.530	42.050	41.220	41.800	36.048	44,592,791
2024-06-21	41.490	41.820	41.320	41.670	35.936	38,505,452
2024-06-20	41.990	42.070	41.510	41.510	35.798	36,478,992
2024-06-19	41.740	42.190	41.610	42.000	36.221	41,063,957
2024-06-18	41.700	42.050	41.570	41.730	35.988	35,345,219
2024-06-17	41.600	41.830	41.380	41.580	35.859	38,472,747
2024-06-14	41.190	42.190	41.160	41.870	36.109	63,562,438
2024-06-13	41.580	41.660	41.190	41.300	35.617	32,042,801
2024-06-12	41.830	41.900	41.360	41.400	35.703	39,834,017
2024-06-11	41.910	42.190	41.600	41.830	36.074	42,236,279
2024-06-07	42.600	42.780	42.000	42.120	36.324	42,139,379
2024-06-06	43.200	43.330	42.370	42.450	36.609	54,262,089
2024-06-05	43.260	43.280	42.940	43.080	37.152	36,188,007
2024-06-04	43.080	43.510	43.010	43.270	37.316	39,817,760
2024-06-03	42.990	43.460	42.610	43.130	37.195	44,651,840
2024-05-31	43.400	44.100	43.060	43.070	37.144	48,249,218
2024-05-30	43.310	43.660	42.900	43.150	37.213	39,395,493
2024-05-29	43.590	44.130	43.360	43.470	37.489	43,942,250
2024-05-28	44.160	44.350	43.620	43.760	37.739	42,192,179
2024-05-27	44.000	44.390	43.880	44.100	38.032	41,274,221
2024-05-24	44.550	44.800	43.860	43.890	37.851	54,128,575
2024-05-23	44.920	45.170	44.520	44.780	38.618	63,592,313
2024-05-22	45.300	46.050	45.150	45.400	39.153	75,133,666
2024-05-21	45.080	45.540	45.020	45.400	39.153	55,109,616
2024-05-20	45.700	46.070	44.830	45.460	39.205	147,945,253
2024-05-17	43.600	45.200	43.450	45.200	38.980	189,457,995
2024-05-16	42.200	43.390	41.960	43.050	37.126	93,478,227
2024-05-15	42.280	42.300	41.660	41.840	36.083	39,911,880
2024-05-14	42.650	42.800	42.150	42.310	36.488	39,651,152
2024-05-13	42.510	42.890	42.170	42.650	36.781	49,348,084
2024-05-10	42.600	43.180	42.520	42.930	37.023	67,767,018
2024-05-09	41.870	42.580	41.860	42.340	36.514	41,354,149
2024-05-08	42.450	42.700	41.880	41.950	36.178	44,733,513
2024-05-07	42.500	42.790	42.190	42.590	36.730	52,815,226
2024-05-06	43.150	43.280	42.370	42.490	36.643	106,274,704
2024-04-30	42.080	42.160	41.320	41.360	35.669	51,819,014
2024-04-29	41.500	42.880	41.410	42.080	36.290	87,545,482
2024-04-26	40.990	41.780	40.810	41.530	35.815	69,427,606
2024-04-25	40.520	41.280	40.300	41.060	35.410	58,217,790

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.9800 CNY
2026-06-10	1.7500 CNY
2025-10-24	0.9500 CNY
2025-06-30	1.6200 CNY
2024-10-18	0.9300 CNY
2024-07-26	1.5000 CNY
2023-10-25	0.9300 CNY
2023-06-14	1.5000 CNY
2022-10-20	0.9200 CNY
2022-06-20	1.5000 CNY
2021-10-25	0.8800 CNY
2021-04-22	1.4000 CNY
2020-09-16	0.8000 CNY
2020-05-08	1.3000 CNY
2019-09-04	0.7500 CNY
2019-05-23	1.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.