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
2025-10-20	58.330	58.570	57.450	57.900	54.155	52,669,469
2025-10-17	58.000	58.480	57.170	57.280	53.575	67,749,281
2025-10-16	57.680	58.580	57.610	58.020	54.268	68,147,820
2025-10-15	56.480	57.970	56.300	57.810	54.071	83,704,628
2025-10-14	55.580	56.680	55.520	56.480	52.827	102,294,025
2025-10-13	54.510	55.330	54.510	55.100	51.536	60,965,598
2025-10-10	54.730	55.970	54.730	55.540	51.948	64,146,532
2025-10-09	55.040	55.280	54.250	55.040	51.480	82,406,748
2025-09-30	55.800	56.200	55.000	55.110	51.546	76,708,187
2025-09-29	55.180	57.320	55.030	56.010	52.388	103,510,992
2025-09-26	55.020	55.550	54.660	55.220	51.649	54,862,187
2025-09-25	55.280	55.390	55.030	55.090	51.527	51,429,616
2025-09-24	55.290	55.750	54.950	55.290	51.714	50,317,433
2025-09-23	55.030	55.790	54.740	55.020	51.462	61,296,096
2025-09-22	55.370	55.650	55.000	55.150	51.583	37,443,768
2025-09-19	55.290	56.000	55.000	55.100	51.536	54,332,111
2025-09-18	56.640	56.670	55.110	55.280	51.705	101,207,356
2025-09-17	56.660	56.970	56.450	56.570	52.911	68,465,187
2025-09-16	57.350	57.450	56.500	56.620	52.958	68,571,361
2025-09-15	57.650	57.990	57.090	57.330	53.622	54,684,242
2025-09-12	58.980	59.200	57.500	57.680	53.950	73,537,627
2025-09-11	57.900	58.690	57.600	58.690	54.894	59,507,207
2025-09-10	57.770	58.160	57.620	57.870	54.127	30,846,974
2025-09-09	57.760	58.290	57.550	58.000	54.249	51,891,144
2025-09-08	57.760	58.040	57.320	57.700	53.968	48,773,339
2025-09-05	57.500	58.060	57.030	57.900	54.155	55,818,427
2025-09-04	57.770	57.970	57.060	57.500	53.781	72,743,607
2025-09-03	58.940	59.100	57.360	57.780	54.043	71,474,642
2025-09-02	58.500	58.800	58.220	58.660	54.866	64,903,633
2025-09-01	59.790	59.790	58.330	58.510	54.726	94,852,489
2025-08-29	58.950	61.100	58.940	59.880	56.007	108,030,923
2025-08-28	58.750	59.120	58.310	58.840	55.034	63,610,466
2025-08-27	60.380	60.450	58.690	58.690	54.894	106,455,786
2025-08-26	60.900	61.000	60.450	60.520	56.606	49,198,628
2025-08-25	60.600	61.050	60.110	61.000	57.055	67,011,268
2025-08-22	59.510	60.510	59.440	60.500	56.587	78,097,427
2025-08-21	59.200	59.960	58.910	59.620	55.764	57,460,093
2025-08-20	58.090	59.200	57.690	59.200	55.371	76,272,484
2025-08-19	59.770	60.180	58.080	58.200	54.436	95,480,996
2025-08-18	59.920	60.350	59.340	59.340	55.502	95,726,282
2025-08-15	59.600	60.450	59.000	59.800	55.932	89,296,811
2025-08-14	58.800	60.600	58.770	59.620	55.764	102,276,751
2025-08-13	58.920	59.400	58.460	58.610	54.819	72,845,320
2025-08-12	58.470	59.070	58.470	58.750	54.950	42,698,545
2025-08-11	58.770	59.140	58.470	58.470	54.688	43,186,911
2025-08-08	58.880	58.900	58.220	58.540	54.754	39,793,332
2025-08-07	59.110	59.460	58.530	58.880	55.072	32,797,153
2025-08-06	59.140	59.640	58.820	59.060	55.240	32,446,873
2025-08-05	58.300	59.410	58.200	59.140	55.315	48,295,614
2025-08-04	58.100	58.340	57.850	58.210	54.445	36,007,832
2025-08-01	58.680	59.060	58.080	58.200	54.436	48,878,624
2025-07-31	60.410	60.500	58.380	58.690	54.894	82,760,070
2025-07-30	59.480	61.330	59.350	60.710	56.784	92,199,271
2025-07-29	60.060	60.280	59.370	59.490	55.642	56,609,200
2025-07-28	58.200	60.200	58.200	60.090	56.204	122,121,733
2025-07-25	58.300	58.550	57.820	58.080	54.324	50,833,457
2025-07-24	57.970	59.000	57.710	58.640	54.847	70,773,738
2025-07-23	56.840	58.380	56.810	58.000	54.249	86,940,674
2025-07-22	57.190	57.200	56.100	56.700	53.033	69,520,325
2025-07-21	57.150	57.750	56.900	57.190	53.491	46,673,343

← NewerPage 5 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.