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
2022-07-29	42.790	43.150	42.100	42.120	33.746	46,070,387
2022-07-28	42.900	43.250	42.710	42.720	34.227	34,874,952
2022-07-27	43.060	43.180	42.700	42.790	34.283	29,639,869
2022-07-26	42.950	43.290	42.920	43.200	34.612	22,847,447
2022-07-25	43.000	43.120	42.720	42.920	34.387	22,513,504
2022-07-22	42.800	43.360	42.780	43.050	34.491	29,435,598
2022-07-21	43.230	43.250	42.650	42.740	34.243	40,556,770
2022-07-20	43.780	43.830	43.360	43.400	34.772	24,956,569
2022-07-19	43.420	43.770	42.900	43.400	34.772	35,610,607
2022-07-18	42.750	43.690	42.720	43.450	34.812	35,524,425
2022-07-15	43.610	44.090	42.700	42.710	34.219	69,404,157
2022-07-14	44.900	45.040	43.430	43.600	34.932	90,304,414
2022-07-13	45.420	45.630	45.000	45.080	36.118	29,658,829
2022-07-12	45.380	45.740	45.120	45.510	36.462	25,405,548
2022-07-11	45.610	45.770	45.220	45.380	36.358	28,113,511
2022-07-08	45.910	46.380	45.680	45.820	36.711	29,228,342
2022-07-07	45.650	46.140	45.590	45.600	36.534	29,372,210
2022-07-06	46.620	46.630	45.750	45.850	36.735	38,956,093
2022-07-05	46.480	47.550	46.380	46.610	37.344	45,256,850
2022-07-04	46.200	46.500	45.800	46.460	37.224	40,712,960
2022-07-01	46.700	46.980	46.120	46.310	37.103	35,756,842
2022-06-30	46.800	47.200	46.460	46.690	37.408	39,185,266
2022-06-29	46.890	47.440	46.580	46.790	37.488	41,277,246
2022-06-28	46.820	47.190	46.350	46.900	37.576	35,170,689
2022-06-27	46.850	47.100	46.500	46.800	37.496	44,985,821
2022-06-24	46.430	46.850	46.220	46.760	37.464	53,672,389
2022-06-23	45.630	46.500	45.630	46.250	37.055	49,426,523
2022-06-22	46.200	46.320	45.400	45.400	36.374	43,690,689
2022-06-21	45.680	46.780	45.450	46.130	36.959	68,456,932
2022-06-20	45.720	45.850	45.050	45.360	36.342	57,061,489
2022-06-17	46.370	47.260	46.250	47.030	36.478	56,670,396
2022-06-16	47.380	47.500	46.500	46.500	36.067	84,493,103
2022-06-15	45.000	48.560	44.910	47.650	36.959	198,589,228
2022-06-14	43.900	45.250	43.800	45.220	35.075	62,895,792
2022-06-13	44.500	44.600	44.020	44.140	34.237	53,712,124
2022-06-10	44.350	45.000	44.080	44.940	34.857	56,531,953
2022-06-09	44.700	45.030	44.470	44.620	34.609	53,243,046
2022-06-08	44.250	44.710	44.060	44.590	34.586	52,956,201
2022-06-07	44.260	44.380	43.950	44.150	34.245	43,157,460
2022-06-06	43.990	44.270	43.330	44.260	34.330	54,326,745
2022-06-02	43.800	44.030	43.550	44.000	34.128	34,082,891
2022-06-01	44.250	44.550	43.910	44.170	34.260	32,852,073
2022-05-31	44.230	44.780	44.000	44.200	34.283	54,065,261
2022-05-30	43.930	44.360	43.720	44.150	34.245	52,217,489
2022-05-27	43.410	43.850	43.400	43.530	33.764	38,790,063
2022-05-26	43.310	43.550	42.950	43.150	33.469	40,099,222
2022-05-25	43.030	43.500	43.020	43.230	33.531	26,374,891
2022-05-24	43.800	44.110	43.110	43.140	33.461	39,342,426
2022-05-23	44.150	44.270	43.690	43.890	34.043	35,909,822
2022-05-20	43.400	44.360	43.400	44.310	34.369	54,975,115
2022-05-19	43.100	43.440	43.030	43.290	33.578	28,281,629
2022-05-18	43.990	44.100	43.360	43.630	33.841	35,234,171
2022-05-17	43.500	43.880	43.270	43.820	33.989	40,137,298
2022-05-16	44.150	44.210	43.180	43.360	33.632	46,886,281
2022-05-13	44.180	44.500	43.590	43.960	34.097	41,233,483
2022-05-12	44.350	44.580	43.850	44.000	34.128	42,773,836
2022-05-11	44.440	45.010	44.210	44.730	34.694	60,728,482
2022-05-10	43.850	44.680	43.700	44.470	34.493	40,469,305
2022-05-09	44.080	44.410	43.870	44.350	34.400	25,611,950
2022-05-06	44.450	44.980	44.000	44.060	34.175	37,231,482

← NewerPage 18 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.