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
2023-10-26	45.300	45.800	45.250	45.700	39.412	28,098,553
2023-10-25	45.980	46.000	45.430	45.510	39.248	37,446,279
2023-10-24	46.030	46.500	45.680	46.100	38.955	43,231,065
2023-10-23	45.790	46.200	45.500	45.940	38.819	38,706,820
2023-10-20	45.600	46.090	45.550	45.840	38.735	48,177,617
2023-10-19	47.110	47.160	46.010	46.050	38.912	69,408,534
2023-10-18	47.510	47.770	47.380	47.390	40.045	32,569,044
2023-10-17	47.800	47.980	47.460	47.680	40.290	27,014,187
2023-10-16	47.850	48.130	47.410	47.540	40.171	31,900,293
2023-10-13	47.870	48.280	47.670	47.970	40.535	26,126,959
2023-10-12	48.870	48.890	48.210	48.430	40.923	44,871,017
2023-10-11	47.850	47.970	47.510	47.690	40.298	32,529,671
2023-10-10	48.280	48.530	47.520	47.600	40.222	33,077,739
2023-10-09	48.000	48.270	47.520	48.070	40.619	39,401,224
2023-09-28	48.830	48.880	48.150	48.300	40.814	42,146,617
2023-09-27	48.600	48.990	48.500	48.660	41.118	32,486,342
2023-09-26	49.050	49.340	48.520	48.560	41.033	40,093,026
2023-09-25	50.010	50.100	49.030	49.060	41.456	49,975,869
2023-09-22	48.500	50.330	48.370	50.330	42.529	66,300,617
2023-09-21	48.700	48.860	48.370	48.490	40.974	33,547,988
2023-09-20	49.260	49.260	48.580	48.890	41.312	32,873,261
2023-09-19	49.280	49.350	49.020	49.280	41.642	26,652,448
2023-09-18	48.920	49.480	48.700	49.300	41.659	29,526,746
2023-09-15	49.490	50.120	49.000	49.200	41.574	55,753,191
2023-09-14	49.640	49.800	48.990	49.190	41.566	39,131,218
2023-09-13	50.140	50.220	49.220	49.500	41.828	43,398,924
2023-09-12	50.100	50.150	49.490	49.950	42.208	36,114,393
2023-09-11	50.380	50.770	49.850	50.360	42.554	49,151,466
2023-09-08	50.030	50.450	49.800	50.120	42.351	27,366,737
2023-09-07	50.710	50.880	50.160	50.220	42.436	40,329,071
2023-09-06	50.000	51.190	49.880	51.030	43.120	51,436,224
2023-09-05	51.200	51.200	50.130	50.200	42.419	50,624,376
2023-09-04	50.450	51.900	50.440	51.450	43.475	92,193,109
2023-09-01	49.350	50.500	49.260	50.100	42.335	85,575,649
2023-08-31	48.630	49.550	48.510	48.790	41.228	63,953,783
2023-08-30	48.880	48.990	47.900	48.250	40.771	60,012,297
2023-08-29	48.040	48.970	47.890	48.560	41.033	57,380,614
2023-08-28	50.500	50.530	47.780	48.110	40.653	109,010,819
2023-08-25	46.310	47.380	46.250	47.010	39.724	41,763,549
2023-08-24	46.530	47.010	46.190	46.500	39.293	41,863,720
2023-08-23	46.720	47.100	46.390	46.460	39.259	47,623,949
2023-08-22	46.900	47.300	46.470	47.000	39.715	51,849,548
2023-08-21	47.400	47.490	46.670	46.670	39.436	62,808,090
2023-08-18	47.900	49.000	47.520	47.520	40.154	63,666,255
2023-08-17	48.010	48.180	47.330	47.910	40.484	59,827,368
2023-08-16	48.320	48.940	48.130	48.350	40.856	47,660,376
2023-08-15	48.520	49.080	48.020	48.680	41.135	52,183,684
2023-08-14	48.300	48.820	48.280	48.530	41.008	60,472,146
2023-08-11	51.300	51.410	49.350	49.370	41.718	74,892,093
2023-08-10	51.050	51.470	50.880	51.360	43.399	29,926,322
2023-08-09	51.080	51.580	50.950	51.260	43.315	37,285,264
2023-08-08	51.470	51.690	50.460	51.260	43.315	52,326,342
2023-08-07	51.380	51.770	51.200	51.700	43.687	43,689,613
2023-08-04	53.230	53.850	51.900	51.900	43.856	105,165,284
2023-08-03	51.410	52.600	51.110	52.410	44.287	65,494,421
2023-08-02	51.600	52.560	50.930	51.410	43.442	60,879,817
2023-08-01	52.500	53.000	51.440	51.740	43.720	67,061,372
2023-07-31	52.980	53.680	52.300	52.600	44.447	127,485,466
2023-07-28	49.500	52.360	49.410	51.930	43.881	127,790,846
2023-07-27	49.590	50.580	49.410	49.880	42.149	70,373,493

← NewerPage 13 of 21 · 1,215 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.