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
2026-07-16	50.700	51.290	50.240	50.670	49.787	81,279,871
2026-07-15	49.580	51.200	49.450	50.950	50.063	128,669,396
2026-07-14	49.500	49.760	48.500	49.600	48.736	97,987,332
2026-07-13	49.360	49.730	49.110	49.530	48.667	71,652,351
2026-07-10	49.470	49.970	48.970	49.480	48.618	76,494,557
2026-07-09	49.260	49.610	48.910	49.490	48.628	66,236,870
2026-07-08	49.360	49.800	48.960	49.540	48.677	54,099,529
2026-07-07	49.930	50.220	49.170	49.290	48.431	69,767,509
2026-07-06	49.050	50.200	48.810	50.100	49.227	94,495,634
2026-07-03	49.500	49.780	48.310	49.090	48.235	80,333,122
2026-07-02	49.350	50.200	48.800	48.920	48.068	92,012,954
2026-07-01	47.600	50.090	47.190	49.530	48.667	138,621,666
2026-06-30	48.300	48.940	47.350	47.740	46.908	94,981,273
2026-06-29	47.300	48.870	46.900	48.600	47.753	108,960,939
2026-06-26	49.290	49.490	47.200	47.230	46.407	142,644,108
2026-06-25	48.750	50.460	48.560	49.300	48.441	121,452,277
2026-06-24	50.690	50.880	49.030	49.120	48.264	109,415,765
2026-06-23	51.460	52.430	50.110	50.400	49.522	122,011,590
2026-06-22	49.390	52.290	48.660	51.980	51.075	172,497,232
2026-06-18	52.590	52.640	49.370	49.380	48.520	217,832,108
2026-06-17	53.240	53.340	52.500	52.760	51.841	65,390,576
2026-06-16	53.990	54.090	52.750	52.990	52.067	81,250,790
2026-06-15	54.300	55.960	53.800	54.230	53.285	101,057,655
2026-06-12	52.460	54.240	52.110	54.010	53.069	110,295,254
2026-06-11	53.220	53.970	52.350	52.640	51.723	64,764,147
2026-06-10	52.250	53.480	52.100	53.220	52.293	90,323,526
2026-06-09	53.180	54.050	53.150	53.930	51.271	71,003,001
2026-06-08	53.060	53.960	52.900	53.380	50.748	72,054,031
2026-06-05	53.300	54.580	53.240	53.480	50.843	93,716,510
2026-06-04	53.610	54.080	53.040	53.230	50.606	57,622,588
2026-06-03	54.060	54.200	53.500	53.700	51.052	62,506,613
2026-06-02	53.860	54.550	53.620	54.080	51.414	78,494,104
2026-06-01	53.490	54.100	53.150	53.850	51.195	77,530,660
2026-05-29	52.590	53.680	52.510	53.500	50.862	100,011,258
2026-05-28	53.260	53.400	52.150	52.470	49.883	87,560,016
2026-05-27	54.280	54.290	53.060	53.270	50.644	86,201,148
2026-05-26	54.150	55.100	53.890	54.270	51.594	91,000,989
2026-05-25	53.830	54.980	53.580	54.220	51.547	86,797,664
2026-05-22	54.110	54.200	53.470	53.680	51.033	66,969,933
2026-05-21	54.450	55.330	53.680	53.760	51.110	103,593,084
2026-05-20	54.400	54.400	53.830	54.110	51.442	74,388,923
2026-05-19	55.010	55.210	54.120	54.480	51.794	83,912,239
2026-05-18	55.400	55.460	54.400	54.890	52.184	81,041,545
2026-05-15	56.980	57.140	55.290	55.500	52.764	118,190,376
2026-05-14	58.260	58.520	56.850	56.900	54.095	90,718,667
2026-05-13	59.320	59.620	57.630	58.040	55.178	103,434,508
2026-05-12	60.100	60.500	59.250	59.400	56.471	69,000,725
2026-05-11	59.780	60.550	59.260	60.100	57.137	96,199,074
2026-05-08	59.900	60.260	59.740	60.060	57.099	73,204,919
2026-05-07	59.600	61.110	59.600	60.040	57.080	131,374,821
2026-05-06	59.380	59.840	59.050	59.360	56.433	90,508,315
2026-04-30	59.120	60.600	59.120	59.370	56.443	106,301,044
2026-04-29	57.620	59.590	57.590	59.430	56.500	160,931,457
2026-04-28	57.470	58.110	57.200	57.630	54.789	62,460,231
2026-04-27	57.800	58.550	57.460	57.550	54.713	64,067,076
2026-04-24	57.710	57.970	57.060	57.780	54.931	55,400,204
2026-04-23	57.980	58.580	57.530	57.880	55.026	66,117,405
2026-04-22	58.030	58.600	57.650	58.030	55.169	57,957,025
2026-04-21	58.540	59.110	58.030	58.030	55.169	54,402,036
2026-04-20	57.870	58.670	57.740	58.540	55.654	63,343,688

← NewerPage 2 of 21 · 1,214 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.