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
2022-01-27	51.500	51.500	50.770	50.790	39.395	58,650,221
2022-01-26	51.680	52.190	51.220	51.830	40.201	48,327,488
2022-01-25	52.600	52.900	51.100	51.200	39.713	77,666,210
2022-01-24	53.530	53.530	52.530	53.130	41.210	54,264,076
2022-01-21	53.500	53.800	53.000	53.550	41.536	104,189,534
2022-01-20	51.500	53.520	51.450	53.400	41.419	144,835,941
2022-01-19	51.300	51.840	51.110	51.450	39.907	48,331,572
2022-01-18	50.940	51.590	50.600	51.230	39.736	63,697,991
2022-01-17	51.110	51.430	50.750	50.940	39.511	46,056,724
2022-01-14	52.350	52.500	51.060	51.100	39.635	77,939,676
2022-01-13	52.550	53.680	52.300	52.300	40.566	72,866,329
2022-01-12	52.600	52.810	51.860	52.500	40.721	57,292,274
2022-01-11	53.170	53.740	52.540	52.860	41.000	68,092,028
2022-01-10	52.990	53.560	52.500	53.080	41.171	76,113,442
2022-01-07	51.490	53.330	51.450	52.940	41.062	123,075,974
2022-01-06	51.990	52.020	51.220	51.300	39.790	66,165,825
2022-01-05	51.110	52.400	50.970	52.070	40.388	118,124,669
2022-01-04	50.400	51.060	50.100	51.000	39.558	63,583,763
2021-12-31	50.430	50.850	50.150	50.410	39.100	35,800,024
2021-12-30	50.900	50.990	50.410	50.410	39.100	42,787,989
2021-12-29	51.100	51.160	50.520	50.810	39.410	37,646,906
2021-12-28	50.300	51.130	50.100	50.870	39.457	61,735,856
2021-12-27	49.960	50.200	49.870	49.980	38.767	27,470,106
2021-12-24	50.190	50.200	49.720	49.820	38.642	30,775,617
2021-12-23	50.190	50.400	49.750	50.220	38.953	40,497,888
2021-12-22	50.930	51.000	50.130	50.180	38.922	42,540,466
2021-12-21	50.290	51.140	50.280	50.840	39.434	39,397,878
2021-12-20	50.340	50.850	50.250	50.280	38.999	42,844,182
2021-12-17	51.020	51.400	50.380	50.540	39.201	53,967,033
2021-12-16	50.790	51.290	50.500	51.200	39.713	51,436,592
2021-12-15	50.790	51.080	50.530	50.700	39.325	36,383,253
2021-12-14	50.900	51.350	50.700	50.850	39.441	58,733,411
2021-12-13	51.660	52.500	51.120	51.150	39.674	91,858,148
2021-12-10	51.000	51.490	50.900	51.220	39.728	73,770,661
2021-12-09	50.360	51.830	50.130	51.310	39.798	124,929,614
2021-12-08	50.390	50.400	49.900	50.340	39.046	65,354,434
2021-12-07	49.500	50.500	49.210	50.390	39.085	101,150,186
2021-12-06	49.100	49.750	49.100	49.150	38.123	61,036,902
2021-12-03	48.980	49.250	48.480	48.990	37.999	42,748,910
2021-12-02	48.610	49.140	48.420	48.880	37.913	38,330,050
2021-12-01	48.270	48.980	48.270	48.870	37.906	42,213,672
2021-11-30	48.510	48.830	48.170	48.220	37.401	46,694,734
2021-11-29	48.490	48.850	48.320	48.660	37.743	40,427,298
2021-11-26	49.240	49.260	48.710	48.720	37.789	58,902,348
2021-11-25	49.760	49.760	49.360	49.400	38.317	40,741,147
2021-11-24	49.620	50.000	49.350	49.750	38.588	36,196,146
2021-11-23	49.680	50.170	49.490	49.620	38.487	40,224,098
2021-11-22	49.850	49.940	49.550	49.710	38.557	34,005,123
2021-11-19	49.400	50.110	49.250	49.960	38.751	42,829,007
2021-11-18	49.900	49.910	49.510	49.510	38.402	42,332,467
2021-11-17	49.990	50.530	49.880	50.050	38.821	35,153,171
2021-11-16	50.600	50.940	50.000	50.360	39.061	47,743,813
2021-11-15	50.850	51.200	50.230	50.600	39.247	44,209,113
2021-11-12	51.130	51.130	50.150	50.610	39.255	58,595,861
2021-11-11	49.110	51.160	49.000	51.150	39.674	111,085,845
2021-11-10	49.500	49.560	48.330	49.130	38.107	81,604,856
2021-11-09	50.480	50.830	49.600	49.690	38.542	64,051,070
2021-11-08	49.890	50.700	49.370	50.400	39.092	53,172,448
2021-11-05	49.700	50.340	49.590	49.930	38.728	41,665,467
2021-11-04	49.900	50.140	49.530	49.700	38.549	53,205,267

← NewerPage 20 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.