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
2026-04-17	58.400	58.400	57.610	57.920	55.064	61,232,384
2026-04-16	58.710	59.030	58.250	58.520	55.635	54,436,786
2026-04-15	59.400	59.720	58.610	58.700	55.806	51,371,265
2026-04-14	58.230	59.200	58.130	58.970	56.063	67,514,220
2026-04-13	58.200	58.210	57.610	57.750	54.903	68,454,399
2026-04-10	59.000	59.840	58.780	58.820	55.920	63,791,249
2026-04-09	59.000	59.000	58.300	58.740	55.844	57,020,126
2026-04-08	58.000	59.650	58.000	59.450	56.519	112,152,704
2026-04-07	57.300	57.550	56.410	56.690	53.895	50,385,836
2026-04-03	57.580	57.770	57.240	57.250	54.427	34,367,765
2026-04-02	58.000	58.000	57.160	57.260	54.437	45,979,403
2026-04-01	57.580	58.290	57.540	58.180	55.312	68,403,496
2026-03-31	56.290	57.690	56.210	56.780	53.981	76,411,377
2026-03-30	56.340	56.550	55.840	56.330	53.553	73,754,441
2026-03-27	56.860	57.390	56.420	56.950	54.142	83,437,858
2026-03-26	58.780	58.780	56.530	56.800	54.000	101,189,634
2026-03-25	58.500	59.360	58.420	58.790	55.892	56,238,854
2026-03-24	58.000	58.340	57.500	58.120	55.255	68,186,982
2026-03-23	58.900	59.000	57.240	57.470	54.637	125,382,261
2026-03-20	60.800	60.900	59.700	59.740	56.795	62,076,703
2026-03-19	61.200	61.290	60.400	60.620	57.631	68,472,203
2026-03-18	61.870	62.320	61.500	61.890	58.839	49,047,083
2026-03-17	60.590	62.800	60.580	61.840	58.791	90,184,988
2026-03-16	61.200	61.360	60.100	60.480	57.498	81,859,571
2026-03-13	61.370	61.870	61.080	61.200	58.183	45,804,107
2026-03-12	62.150	62.430	61.220	61.600	58.563	66,854,186
2026-03-11	62.090	62.910	61.800	62.550	59.466	51,727,048
2026-03-10	61.860	62.380	61.720	62.090	59.029	46,218,362
2026-03-09	61.440	61.520	60.010	61.400	58.373	93,036,823
2026-03-06	61.790	63.350	61.660	62.670	59.580	57,463,292
2026-03-05	62.010	62.720	61.800	62.080	59.019	54,636,541
2026-03-04	62.200	62.560	60.650	61.790	58.744	100,813,361
2026-03-03	62.450	63.720	61.930	62.570	59.485	109,553,470
2026-03-02	62.410	63.110	61.700	62.350	59.276	101,086,184
2026-02-27	63.600	63.740	63.060	63.090	59.980	63,301,213
2026-02-26	65.500	65.530	63.290	63.500	60.369	103,614,642
2026-02-25	64.700	65.740	64.700	65.050	61.843	68,355,572
2026-02-24	65.770	66.250	64.370	64.500	61.320	80,005,314
2026-02-13	66.150	66.350	65.060	65.290	62.071	84,077,184
2026-02-12	67.600	67.680	66.350	66.540	63.259	64,637,155
2026-02-11	68.250	68.680	67.060	67.500	64.172	61,803,197
2026-02-10	68.710	68.800	67.800	68.190	64.828	54,873,478
2026-02-09	67.450	69.100	67.110	68.700	65.313	102,123,690
2026-02-06	66.880	67.610	66.420	66.900	63.602	74,927,488
2026-02-05	67.170	67.990	66.160	67.350	64.029	90,819,121
2026-02-04	66.450	67.450	66.230	67.400	64.077	87,740,307
2026-02-03	66.900	67.400	65.620	66.580	63.297	103,322,505
2026-02-02	66.350	68.330	65.730	66.020	62.765	135,454,854
2026-01-30	68.010	68.690	66.390	66.750	63.459	160,322,836
2026-01-29	65.030	68.030	64.530	68.000	64.647	275,571,332
2026-01-28	65.870	66.050	64.430	64.750	61.558	199,285,418
2026-01-27	64.310	66.350	64.270	65.310	62.090	150,884,105
2026-01-26	64.000	66.250	63.770	64.140	60.978	201,384,596
2026-01-23	65.200	65.480	63.660	63.900	60.750	140,769,883
2026-01-22	66.130	66.580	64.520	64.800	61.605	114,392,226
2026-01-21	66.640	67.180	65.650	65.850	62.603	93,540,213
2026-01-20	66.350	67.770	66.110	66.600	63.316	98,849,999
2026-01-19	66.280	66.950	65.910	66.300	63.031	83,868,106
2026-01-16	67.600	67.940	65.800	66.330	63.060	135,609,994
2026-01-15	66.900	68.380	66.690	67.410	64.087	106,661,426

← NewerPage 3 of 5 · 241 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.