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
2026-01-14	68.350	68.930	66.820	67.000	63.697	143,110,900
2026-01-13	67.800	69.980	67.780	68.200	64.838	150,215,050
2026-01-12	68.900	69.000	67.220	67.550	64.220	185,166,118
2026-01-09	70.600	71.280	68.240	69.000	65.598	206,334,825
2026-01-08	73.370	73.400	69.660	70.380	66.910	168,539,173
2026-01-07	73.890	74.700	73.290	73.450	69.829	91,969,506
2026-01-06	72.400	74.880	72.400	74.320	70.656	146,851,648
2026-01-05	69.200	73.000	69.200	72.360	68.792	122,883,100
2025-12-31	68.780	69.230	68.150	68.400	65.028	45,806,869
2025-12-30	69.750	70.230	68.390	68.800	65.408	104,667,372
2025-12-29	71.000	71.660	69.790	69.880	66.435	65,566,518
2025-12-26	70.440	71.960	70.430	71.160	67.652	65,701,677
2025-12-25	69.000	71.980	68.980	70.800	67.309	77,789,813
2025-12-24	69.170	69.380	68.350	69.030	65.627	51,131,950
2025-12-23	68.560	70.240	68.350	69.490	66.064	76,571,991
2025-12-22	68.700	69.270	68.200	68.540	65.161	55,694,201
2025-12-19	68.150	68.780	67.600	68.750	65.360	63,847,643
2025-12-18	67.880	68.580	67.590	68.500	65.123	56,360,590
2025-12-17	67.050	68.630	66.650	68.050	64.695	96,211,778
2025-12-16	66.710	68.110	66.160	67.000	63.697	105,682,134
2025-12-15	63.680	67.440	63.520	67.080	63.773	154,664,260
2025-12-12	62.560	64.090	62.410	63.910	60.759	109,176,025
2025-12-11	62.800	63.360	62.170	62.530	59.447	47,796,340
2025-12-10	62.660	63.060	62.130	62.550	59.466	44,882,218
2025-12-09	63.400	63.690	62.420	62.450	59.371	48,373,102
2025-12-08	62.040	63.800	62.000	63.400	60.274	102,997,868
2025-12-05	58.650	62.200	58.550	61.990	58.934	137,794,827
2025-12-04	58.350	58.550	58.210	58.550	55.663	21,766,366
2025-12-03	58.750	59.020	58.150	58.350	55.473	33,549,447
2025-12-02	58.800	59.400	58.450	58.800	55.901	37,383,734
2025-12-01	58.910	59.180	58.410	58.630	55.739	44,580,406
2025-11-28	59.210	59.290	58.510	58.990	56.082	43,355,814
2025-11-27	59.500	59.730	58.700	59.340	56.414	50,570,087
2025-11-26	59.660	60.220	59.320	59.780	56.833	43,469,273
2025-11-25	58.680	59.820	58.230	59.470	56.538	48,777,097
2025-11-24	59.160	59.200	58.350	58.400	55.521	53,470,919
2025-11-21	60.000	60.100	58.880	58.910	56.006	68,557,969
2025-11-20	60.600	61.150	60.030	60.200	57.232	39,449,064
2025-11-19	59.800	61.120	59.710	60.370	57.394	70,586,509
2025-11-18	59.670	60.150	59.480	59.620	56.681	44,571,218
2025-11-17	60.690	61.000	59.460	59.830	56.880	56,019,716
2025-11-14	60.850	62.270	60.650	60.650	57.660	75,274,101
2025-11-13	60.290	61.380	60.290	60.880	57.878	89,018,699
2025-11-12	59.300	60.790	59.300	60.030	57.070	149,024,584
2025-11-11	59.300	59.500	58.810	59.200	56.281	36,250,376
2025-11-10	58.850	59.400	58.440	59.300	56.376	52,948,721
2025-11-07	58.780	59.150	58.660	58.890	55.987	37,191,041
2025-11-06	58.350	59.280	58.340	58.900	55.996	54,734,599
2025-11-05	58.400	58.840	57.920	58.320	55.445	40,215,785
2025-11-04	58.350	59.130	58.200	58.940	56.034	51,812,600
2025-11-03	58.270	58.700	57.860	58.310	55.435	41,143,033
2025-10-31	58.990	58.990	57.800	57.830	54.979	57,254,154
2025-10-30	59.300	60.100	58.580	58.650	55.758	74,571,283
2025-10-29	58.600	59.700	58.490	58.950	56.044	104,443,161
2025-10-28	57.790	58.230	57.620	57.760	54.912	49,130,508
2025-10-27	58.000	58.390	57.500	57.750	54.903	68,500,438
2025-10-24	58.140	58.490	57.750	57.880	55.026	55,824,170
2025-10-23	58.220	58.870	58.090	58.750	54.950	50,350,104
2025-10-22	58.000	58.500	57.930	58.210	54.445	37,989,266
2025-10-21	57.930	58.920	57.930	58.080	54.324	76,220,049

← NewerPage 4 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.