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
2024-04-24	40.390	40.700	40.110	40.600	35.013	54,996,437
2024-04-23	39.820	40.100	39.610	39.890	34.401	34,265,310
2024-04-22	39.490	40.090	39.490	39.830	34.349	39,122,784
2024-04-19	39.470	39.780	39.200	39.420	33.996	36,839,491
2024-04-18	38.900	40.300	38.810	39.700	34.237	84,608,897
2024-04-17	38.270	39.020	38.010	38.950	33.590	59,458,529
2024-04-16	38.360	38.790	38.080	38.280	33.013	62,674,707
2024-04-15	37.780	38.500	37.680	38.360	33.082	77,160,909
2024-04-12	38.800	38.990	37.670	37.780	32.581	91,894,711
2024-04-11	39.030	39.140	38.610	38.950	33.590	44,321,365
2024-04-10	39.990	40.070	39.100	39.200	33.806	66,754,496
2024-04-09	40.270	40.480	40.100	40.110	34.591	29,392,411
2024-04-08	40.280	40.430	39.880	40.220	34.686	43,590,246
2024-04-03	40.900	41.050	40.500	40.500	34.927	46,364,011
2024-04-02	41.190	41.460	40.910	41.000	35.358	39,996,585
2024-04-01	40.950	41.250	40.900	41.250	35.574	38,706,274
2024-03-29	40.780	41.240	40.770	40.810	35.195	19,745,460
2024-03-28	40.600	41.260	40.450	40.690	35.091	43,233,995
2024-03-27	40.780	40.980	40.650	40.650	35.057	34,619,025
2024-03-26	40.440	40.950	40.440	40.900	35.272	40,299,063
2024-03-25	40.450	40.880	40.350	40.440	34.875	43,760,130
2024-03-22	41.030	41.130	40.250	40.560	34.979	112,550,368
2024-03-21	42.090	42.430	41.810	42.030	36.247	41,497,624
2024-03-20	41.750	42.050	41.680	41.920	36.152	28,361,668
2024-03-19	42.400	42.400	41.800	41.830	36.074	48,601,533
2024-03-18	42.350	42.660	42.070	42.560	36.704	41,626,271
2024-03-15	42.510	42.640	42.020	42.480	36.635	39,867,511
2024-03-14	42.370	42.890	42.300	42.450	36.609	36,088,956
2024-03-13	43.730	43.760	42.570	42.630	36.764	70,121,585
2024-03-12	43.170	43.880	42.880	43.810	37.782	67,920,636
2024-03-11	42.780	43.280	42.740	43.160	37.221	43,597,274
2024-03-08	42.870	43.200	42.550	42.880	36.980	37,249,362
2024-03-07	42.770	43.460	42.730	43.060	37.135	64,896,213
2024-03-06	42.790	42.910	42.460	42.500	36.652	34,276,283
2024-03-05	42.150	42.880	42.050	42.810	36.919	62,343,723
2024-03-04	42.730	42.820	42.200	42.340	36.514	54,504,680
2024-03-01	42.800	43.090	42.520	42.990	37.075	44,577,376
2024-02-29	42.520	43.070	42.500	42.900	36.997	45,509,167
2024-02-28	43.190	43.280	42.650	42.650	36.781	53,576,359
2024-02-27	42.820	43.150	42.700	43.120	37.187	42,901,252
2024-02-26	43.900	43.910	42.900	42.950	37.040	61,619,568
2024-02-23	43.680	44.450	43.600	44.070	38.006	64,421,676
2024-02-22	43.360	43.740	43.210	43.700	37.687	51,745,219
2024-02-21	42.180	44.300	42.020	43.590	37.592	111,249,194
2024-02-20	42.650	42.670	42.100	42.350	36.523	46,935,509
2024-02-19	42.990	43.080	42.520	42.730	36.850	54,413,427
2024-02-08	42.520	42.950	42.150	42.780	36.893	76,874,651
2024-02-07	41.690	42.400	41.350	42.380	36.548	91,615,404
2024-02-06	40.670	41.680	40.370	41.560	35.841	82,383,496
2024-02-05	40.000	40.990	39.680	40.680	35.082	80,614,793
2024-02-02	40.300	40.550	39.000	40.100	34.582	69,077,347
2024-02-01	40.120	40.630	39.930	40.300	34.755	49,092,479
2024-01-31	40.150	40.850	39.990	40.510	34.936	55,701,366
2024-01-30	40.600	40.910	40.170	40.190	34.660	57,063,998
2024-01-29	41.260	41.690	40.920	40.980	35.341	62,078,477
2024-01-26	41.050	41.340	40.650	41.250	35.574	78,592,524
2024-01-25	40.150	41.510	40.000	41.150	35.488	98,658,100
2024-01-24	39.660	40.300	39.080	40.170	34.643	76,115,099
2024-01-23	39.200	39.710	38.700	39.360	33.944	60,172,097
2024-01-22	39.070	39.930	38.970	39.480	34.048	96,109,863

← NewerPage 11 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.