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
2022-05-05	44.790	45.580	44.750	45.020	34.919	42,878,154
2022-04-29	43.800	45.120	43.600	44.560	34.563	51,638,636
2022-04-28	43.790	43.910	43.160	43.660	33.865	52,599,939
2022-04-27	43.410	44.200	43.180	43.910	34.058	53,108,352
2022-04-26	44.840	45.180	43.510	43.590	33.810	63,892,364
2022-04-25	45.000	46.180	44.700	44.850	34.788	67,392,037
2022-04-22	46.010	46.970	45.910	46.460	36.036	39,732,577
2022-04-21	45.880	47.180	45.810	46.220	35.850	54,904,356
2022-04-20	46.650	46.790	45.830	45.910	35.610	38,060,988
2022-04-19	47.050	47.270	46.130	46.440	36.021	36,954,300
2022-04-18	47.990	47.990	46.830	47.000	36.455	40,537,521
2022-04-15	48.000	48.740	47.900	48.300	37.463	31,411,511
2022-04-14	48.370	48.520	47.900	48.190	37.378	35,884,891
2022-04-13	48.250	48.380	47.680	47.820	37.091	31,775,137
2022-04-12	47.860	48.880	47.480	48.470	37.595	46,739,555
2022-04-11	48.910	48.980	47.520	47.620	36.936	50,640,496
2022-04-08	48.350	49.250	48.350	49.240	38.193	43,473,184
2022-04-07	49.200	49.520	48.290	48.480	37.603	50,112,992
2022-04-06	49.050	49.920	49.000	49.540	38.425	64,005,275
2022-04-01	48.300	49.110	48.110	48.960	37.975	47,367,667
2022-03-31	48.400	49.250	48.300	48.450	37.580	42,349,781
2022-03-30	47.550	48.830	47.450	48.700	37.774	57,542,713
2022-03-29	47.950	48.200	47.150	47.210	36.618	32,235,684
2022-03-28	47.400	48.120	46.930	47.850	37.114	39,368,626
2022-03-25	48.010	48.790	47.580	47.630	36.944	55,993,803
2022-03-24	47.530	48.720	47.400	48.250	37.425	61,075,714
2022-03-23	47.560	48.160	47.150	47.900	37.153	57,702,918
2022-03-22	46.500	47.860	46.450	47.800	37.076	74,211,155
2022-03-21	47.770	47.770	46.630	47.040	36.486	94,951,866
2022-03-18	45.050	48.380	44.920	47.930	37.176	155,232,341
2022-03-17	45.500	46.200	44.750	45.500	35.292	109,572,199
2022-03-16	43.290	44.650	42.330	44.290	34.353	100,969,426
2022-03-15	45.050	45.200	42.550	42.650	33.081	126,937,879
2022-03-14	46.000	46.570	45.770	45.810	35.532	59,257,848
2022-03-11	46.000	47.400	45.700	47.140	36.564	66,707,823
2022-03-10	47.950	48.040	46.860	46.910	36.385	58,775,280
2022-03-09	47.610	47.930	45.500	46.920	36.393	82,554,495
2022-03-08	48.720	49.060	47.300	47.470	36.820	83,440,296
2022-03-07	49.620	49.620	48.660	48.880	37.913	78,459,673
2022-03-04	50.470	50.480	49.960	50.100	38.860	70,086,471
2022-03-03	50.800	51.190	50.700	50.920	39.496	35,267,571
2022-03-02	50.900	51.230	50.700	50.760	39.372	43,692,256
2022-03-01	51.010	51.400	50.570	51.390	39.860	56,803,579
2022-02-28	51.100	51.100	50.250	50.760	39.372	73,188,326
2022-02-25	51.700	52.060	51.210	51.400	39.868	54,441,639
2022-02-24	52.150	52.250	51.090	51.460	39.914	97,539,602
2022-02-23	53.100	53.300	52.690	52.890	41.024	46,360,166
2022-02-22	53.520	53.600	52.710	53.070	41.163	57,749,929
2022-02-21	54.100	54.250	53.510	54.160	42.009	38,792,845
2022-02-18	53.600	54.600	53.440	54.500	42.272	48,422,611
2022-02-17	54.100	54.630	53.360	53.650	41.613	50,490,447
2022-02-16	53.500	54.180	53.280	53.840	41.761	52,320,987
2022-02-15	53.550	53.900	52.910	53.280	41.326	63,540,572
2022-02-14	55.010	55.300	53.680	53.900	41.807	94,465,413
2022-02-11	54.350	56.230	54.080	55.590	43.118	158,377,687
2022-02-10	53.180	54.180	52.800	54.180	42.024	96,278,716
2022-02-09	53.240	54.000	52.880	53.040	41.140	88,043,453
2022-02-08	51.760	53.030	51.720	53.000	41.109	86,611,569
2022-02-07	51.340	52.470	50.700	51.980	40.318	94,041,650
2022-01-28	51.020	51.350	49.800	49.970	38.759	72,935,539

← NewerPage 19 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.