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
2024-01-19	38.800	39.340	38.550	39.200	33.806	63,974,391
2024-01-18	37.750	39.030	37.640	38.990	33.625	86,154,364
2024-01-17	38.460	38.550	38.010	38.010	32.780	56,122,897
2024-01-16	38.040	38.760	37.940	38.700	33.375	54,496,285
2024-01-15	37.870	38.490	37.700	38.170	32.918	32,702,181
2024-01-12	38.190	38.540	38.030	38.030	32.797	30,300,054
2024-01-11	37.800	38.660	37.620	38.430	33.142	38,157,129
2024-01-10	38.290	38.450	37.820	37.820	32.616	44,130,380
2024-01-09	38.450	38.580	38.200	38.380	33.099	37,065,054
2024-01-08	38.970	39.170	38.220	38.450	33.159	51,473,197
2024-01-05	38.850	39.580	38.680	38.970	33.608	49,920,187
2024-01-04	39.360	39.580	38.660	38.900	33.547	46,739,190
2024-01-03	39.470	39.660	39.190	39.400	33.979	36,382,151
2024-01-02	40.300	40.310	39.460	39.470	34.039	43,759,204
2023-12-29	40.060	40.440	40.050	40.300	34.755	34,107,753
2023-12-28	39.000	40.350	38.850	40.260	34.720	60,952,573
2023-12-27	39.100	39.160	38.680	39.000	33.634	29,593,783
2023-12-26	39.180	39.180	38.820	39.100	33.720	19,914,583
2023-12-25	39.050	39.280	38.910	39.180	33.789	20,325,509
2023-12-22	38.760	39.380	38.680	39.100	33.720	42,473,652
2023-12-21	38.260	38.970	38.130	38.800	33.461	42,416,262
2023-12-20	38.710	38.900	38.430	38.450	33.159	29,948,177
2023-12-19	38.580	38.980	38.400	38.710	33.383	33,224,870
2023-12-18	38.400	38.850	38.310	38.610	33.297	32,998,671
2023-12-15	39.150	39.560	38.730	38.790	33.452	50,791,156
2023-12-14	39.230	39.470	38.690	38.700	33.375	33,236,772
2023-12-13	39.700	39.700	38.890	38.890	33.539	41,285,632
2023-12-12	39.420	39.810	39.250	39.790	34.315	35,821,324
2023-12-11	39.000	39.710	38.560	39.600	34.151	55,511,392
2023-12-08	39.250	39.630	39.190	39.190	33.797	37,891,237
2023-12-07	39.360	39.720	38.880	39.340	33.927	50,100,389
2023-12-06	39.500	39.750	39.290	39.530	34.091	43,332,396
2023-12-05	40.120	40.170	39.510	39.530	34.091	50,642,832
2023-12-04	40.850	41.270	40.310	40.380	34.824	39,986,970
2023-12-01	40.650	41.180	40.300	41.020	35.376	48,696,135
2023-11-30	40.670	41.070	40.620	40.800	35.186	38,857,196
2023-11-29	41.670	41.730	40.500	40.750	35.143	67,904,702
2023-11-28	41.800	42.060	41.580	41.670	35.936	37,226,073
2023-11-27	42.600	42.640	41.610	41.850	36.091	58,546,041
2023-11-24	43.000	43.030	42.630	42.690	36.816	28,044,927
2023-11-23	42.690	43.050	42.510	43.050	37.126	26,380,342
2023-11-22	42.950	43.050	42.710	42.730	36.850	24,925,121
2023-11-21	42.910	43.550	42.910	43.070	37.144	43,250,272
2023-11-20	42.710	43.050	42.480	42.910	37.006	32,498,748
2023-11-17	42.630	42.820	42.330	42.660	36.790	40,472,847
2023-11-16	43.130	43.350	42.770	42.870	36.971	38,608,889
2023-11-15	43.120	43.610	42.880	43.360	37.394	72,870,581
2023-11-14	42.550	42.810	42.390	42.610	36.747	55,819,964
2023-11-13	42.300	42.440	42.060	42.390	36.557	49,309,112
2023-11-10	42.900	42.900	42.030	42.350	36.523	104,996,471
2023-11-09	44.000	44.200	42.860	43.280	37.325	150,454,180
2023-11-08	45.300	45.430	44.550	44.630	38.489	70,373,392
2023-11-07	45.880	45.900	45.240	45.300	39.067	52,054,346
2023-11-06	45.600	46.170	45.510	46.060	39.722	56,246,319
2023-11-03	45.190	45.310	44.890	45.240	39.015	38,640,687
2023-11-02	45.210	45.590	45.010	45.060	38.860	29,224,760
2023-11-01	45.790	45.880	45.020	45.110	38.903	37,801,226
2023-10-31	45.420	45.930	45.180	45.460	39.205	42,308,883
2023-10-30	45.190	45.490	44.810	45.310	39.075	45,549,795
2023-10-27	45.190	45.540	44.550	45.180	38.963	61,884,971

← NewerPage 12 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.