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
2023-04-26	45.860	46.250	45.660	45.790	37.523	50,514,702
2023-04-25	46.540	47.080	45.880	46.090	37.769	61,758,322
2023-04-24	46.880	47.750	46.200	46.400	38.023	58,748,216
2023-04-21	48.600	48.690	46.630	46.740	38.302	81,197,565
2023-04-20	48.410	48.950	48.120	48.790	39.982	47,673,429
2023-04-19	48.550	48.900	48.270	48.400	39.662	49,716,461
2023-04-18	47.200	49.080	47.130	48.620	39.842	131,027,522
2023-04-17	45.330	47.480	45.020	47.480	38.908	103,616,133
2023-04-14	45.350	45.970	45.200	45.490	37.277	42,891,917
2023-04-13	45.300	45.370	44.810	45.120	36.974	56,947,936
2023-04-12	45.800	46.080	45.450	45.600	37.367	46,093,797
2023-04-11	46.020	46.300	45.630	45.660	37.417	54,309,402
2023-04-10	45.730	46.270	45.500	46.060	37.744	52,736,929
2023-04-07	45.290	45.780	45.150	45.630	37.392	32,633,630
2023-04-06	45.550	45.550	45.030	45.080	36.941	36,162,706
2023-04-04	45.670	45.860	45.230	45.570	37.343	47,348,640
2023-04-03	45.550	45.900	45.290	45.680	37.433	45,121,453
2023-03-31	45.600	46.300	45.380	45.600	37.367	52,453,993
2023-03-30	45.510	45.700	44.940	45.480	37.269	45,003,047
2023-03-29	46.330	46.580	45.400	45.420	37.220	40,902,005
2023-03-28	46.090	46.380	45.680	45.880	37.597	28,332,434
2023-03-27	46.260	46.330	45.500	45.990	37.687	36,217,267
2023-03-24	46.800	46.800	46.060	46.200	37.859	43,769,382
2023-03-23	46.300	46.890	46.300	46.880	38.416	55,427,358
2023-03-22	46.250	46.770	46.220	46.500	38.105	55,225,117
2023-03-21	45.890	46.400	45.780	46.010	37.703	44,665,895
2023-03-20	46.000	46.580	45.560	45.580	37.351	71,924,435
2023-03-17	45.810	46.960	45.810	46.200	37.859	95,019,092
2023-03-16	44.900	45.830	44.750	45.230	37.064	78,960,922
2023-03-15	46.030	46.660	45.780	45.950	37.654	44,364,320
2023-03-14	46.220	46.220	45.390	45.460	37.253	49,073,263
2023-03-13	46.000	46.790	45.910	46.500	38.105	39,948,280
2023-03-10	46.060	46.650	46.000	46.000	37.695	45,709,202
2023-03-09	47.380	47.380	46.470	46.640	38.220	51,832,490
2023-03-08	47.550	47.610	46.990	47.230	38.703	52,741,684
2023-03-07	48.550	49.200	47.750	47.910	39.260	58,730,233
2023-03-06	50.000	50.170	48.450	48.580	39.809	77,323,721
2023-03-03	50.480	50.660	49.850	50.280	41.203	28,413,325
2023-03-02	49.970	50.460	49.720	50.200	41.137	38,088,855
2023-03-01	48.020	50.000	48.010	49.990	40.965	72,432,311
2023-02-28	48.010	48.280	47.510	48.200	39.498	38,041,710
2023-02-27	48.000	48.390	47.780	47.800	39.170	46,791,711
2023-02-24	48.890	49.010	48.110	48.200	39.498	44,654,799
2023-02-23	49.000	49.700	48.810	48.980	40.137	38,525,359
2023-02-22	49.500	49.960	49.110	49.180	40.301	44,604,615
2023-02-21	49.860	50.120	49.450	50.010	40.981	42,665,990
2023-02-20	48.850	49.990	48.750	49.950	40.932	66,428,495
2023-02-17	49.200	49.830	48.710	48.800	39.990	41,751,901
2023-02-16	49.080	50.050	49.000	49.200	40.318	57,689,131
2023-02-15	49.840	49.890	48.710	48.880	40.055	46,102,667
2023-02-14	49.300	49.900	49.170	49.900	40.891	37,040,170
2023-02-13	49.190	49.300	48.290	49.250	40.359	45,797,264
2023-02-10	49.460	49.550	49.010	49.300	40.400	30,917,292
2023-02-09	48.500	49.550	48.390	49.320	40.416	56,490,688
2023-02-08	48.750	49.190	48.380	48.500	39.744	34,718,961
2023-02-07	48.500	48.840	48.200	48.700	39.908	44,436,330
2023-02-06	48.800	48.860	47.720	48.160	39.465	92,159,525
2023-02-03	50.500	50.550	48.900	49.600	40.645	92,731,026
2023-02-02	51.600	51.600	50.400	50.830	41.653	63,621,734
2023-02-01	51.550	51.750	50.410	51.350	42.079	56,530,105

← NewerPage 15 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.