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
2023-07-26	49.180	49.640	48.980	49.460	41.794	51,544,065
2023-07-25	47.700	49.680	47.700	49.550	41.870	141,327,902
2023-07-24	46.800	46.990	46.500	46.620	39.394	31,598,004
2023-07-21	47.310	47.750	46.800	46.970	39.690	44,679,142
2023-07-20	47.900	48.200	47.320	47.420	40.070	30,137,754
2023-07-19	47.300	47.860	47.300	47.770	40.366	32,111,579
2023-07-18	48.280	48.290	47.460	47.600	40.222	28,318,272
2023-07-17	48.370	48.450	47.880	48.050	40.602	30,470,667
2023-07-14	49.020	49.090	48.410	48.640	41.101	36,635,843
2023-07-13	47.720	48.750	47.650	48.620	41.084	64,876,826
2023-07-12	47.200	47.950	47.080	47.290	39.960	35,439,345
2023-07-11	46.800	47.420	46.800	47.200	39.884	26,888,644
2023-07-10	47.630	47.690	46.510	46.610	39.386	36,816,433
2023-07-07	47.000	47.690	46.980	47.210	39.893	36,442,103
2023-07-06	47.030	48.160	47.020	47.300	39.969	40,258,040
2023-07-05	47.890	47.990	47.280	47.350	40.011	26,406,125
2023-07-04	48.190	48.230	47.700	47.950	40.518	29,744,073
2023-07-03	46.440	48.350	46.380	48.180	40.712	69,778,059
2023-06-30	46.200	46.870	46.190	46.400	39.208	32,697,104
2023-06-29	46.550	46.790	46.130	46.300	39.124	26,573,548
2023-06-28	46.150	46.550	45.930	46.540	39.326	35,606,961
2023-06-27	45.920	46.630	45.750	46.300	39.124	48,093,273
2023-06-26	46.300	46.370	45.700	45.930	38.811	48,535,023
2023-06-21	46.610	47.250	46.480	46.640	39.411	38,103,052
2023-06-20	47.500	47.750	46.800	46.890	39.622	61,533,324
2023-06-19	48.460	48.480	47.330	47.500	40.138	64,216,367
2023-06-16	48.700	48.840	48.100	48.600	41.067	53,414,223
2023-06-15	48.300	49.100	47.870	48.420	40.915	47,343,980
2023-06-14	48.570	48.910	47.870	48.050	40.602	55,366,411
2023-06-13	49.480	49.700	48.750	49.630	40.670	44,002,891
2023-06-12	49.460	49.940	48.890	49.570	40.621	47,645,727
2023-06-09	49.670	49.950	49.410	49.480	40.547	42,804,318
2023-06-08	48.920	49.960	48.680	49.670	40.703	57,228,383
2023-06-07	49.400	49.690	48.770	49.010	40.162	42,543,624
2023-06-06	48.340	49.930	48.250	48.760	39.957	64,450,197
2023-06-05	48.760	48.930	48.230	48.510	39.752	46,645,590
2023-06-02	47.880	49.200	47.830	49.100	40.236	83,284,040
2023-06-01	47.050	47.930	46.900	47.450	38.884	51,807,430
2023-05-31	47.700	47.790	47.000	47.000	38.515	61,068,932
2023-05-30	48.050	48.330	47.420	47.990	39.326	57,029,059
2023-05-29	48.630	48.750	47.800	48.040	39.367	48,434,379
2023-05-26	48.390	48.880	47.810	48.440	39.695	40,336,573
2023-05-25	48.380	48.750	47.900	48.400	39.662	52,552,892
2023-05-24	49.860	49.900	48.400	48.470	39.719	71,313,356
2023-05-23	51.400	51.670	49.900	49.900	40.891	68,538,645
2023-05-22	51.000	51.850	50.800	51.420	42.137	49,881,234
2023-05-19	51.210	51.700	50.800	51.040	41.825	55,423,641
2023-05-18	51.800	52.850	51.530	51.820	42.465	55,516,636
2023-05-17	52.790	52.850	51.580	51.910	42.538	64,255,230
2023-05-16	53.670	53.820	52.800	53.200	43.595	64,496,860
2023-05-15	51.280	53.870	50.780	53.710	44.013	111,375,355
2023-05-12	52.330	52.500	51.170	51.270	42.014	62,668,147
2023-05-11	52.900	53.470	52.160	52.350	42.899	59,388,396
2023-05-10	53.480	53.860	52.110	52.310	42.866	105,561,049
2023-05-09	54.920	56.000	53.370	53.480	43.825	146,158,707
2023-05-08	53.990	55.080	53.510	54.920	45.005	150,405,384
2023-05-05	54.000	55.000	53.240	53.830	44.112	126,410,712
2023-05-04	50.770	54.350	50.590	53.700	44.005	183,764,085
2023-04-28	50.610	52.650	50.280	51.800	42.448	214,950,248
2023-04-27	46.980	50.370	46.810	50.370	41.276	257,064,456

← NewerPage 14 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.