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
2025-07-18	56.950	57.450	56.860	57.070	53.379	43,623,995
2025-07-17	56.700	57.060	56.680	56.810	53.136	27,712,343
2025-07-16	57.170	57.240	56.210	56.830	53.154	48,182,460
2025-07-15	57.750	57.960	56.980	57.100	53.407	44,172,553
2025-07-14	57.690	58.240	57.570	57.570	53.847	44,905,762
2025-07-11	57.000	59.020	56.960	57.710	53.978	107,642,894
2025-07-10	55.900	57.580	55.810	57.130	53.435	82,888,153
2025-07-09	56.450	56.780	55.880	55.900	52.285	39,546,279
2025-07-08	56.400	56.780	56.110	56.450	52.799	34,345,972
2025-07-07	56.590	56.800	56.060	56.430	52.780	32,176,278
2025-07-04	55.700	57.390	55.430	56.570	52.911	65,454,405
2025-07-03	55.900	56.200	55.660	55.800	52.191	32,510,060
2025-07-02	55.700	56.010	55.350	55.810	52.200	39,562,902
2025-07-01	55.660	55.890	55.300	55.700	52.098	35,274,636
2025-06-30	55.500	55.950	55.130	55.480	51.892	56,478,195
2025-06-27	57.580	58.130	56.610	56.960	51.761	66,763,167
2025-06-26	57.790	58.080	57.470	57.580	52.324	50,073,981
2025-06-25	56.800	58.000	56.580	57.880	52.597	104,613,132
2025-06-24	55.210	56.970	55.200	56.790	51.606	104,079,789
2025-06-23	54.500	55.250	54.260	55.100	50.071	61,470,513
2025-06-20	53.190	54.860	53.190	54.740	49.743	84,743,047
2025-06-19	53.690	53.800	53.120	53.200	48.344	40,188,078
2025-06-18	54.180	54.280	53.300	53.810	48.898	46,936,380
2025-06-17	54.300	54.510	53.940	54.230	49.280	50,628,878
2025-06-16	54.330	54.580	54.060	54.320	49.362	49,677,075
2025-06-13	54.830	54.900	54.280	54.480	49.507	48,022,896
2025-06-12	54.300	55.330	54.030	54.810	49.807	58,999,906
2025-06-11	53.400	54.650	53.400	54.460	49.489	68,183,015
2025-06-10	53.710	54.100	53.310	53.430	48.553	46,707,945
2025-06-09	53.550	53.940	53.500	53.720	48.817	39,788,727
2025-06-06	54.000	54.120	53.350	53.410	48.535	40,855,330
2025-06-05	53.770	54.180	53.660	53.990	49.062	41,909,990
2025-06-04	53.610	54.150	53.610	53.760	48.853	43,089,681
2025-06-03	53.210	54.110	53.000	53.850	48.935	45,373,821
2025-05-30	53.370	53.690	52.850	53.280	48.417	41,723,855
2025-05-29	53.300	53.830	53.090	53.520	48.635	34,868,262
2025-05-28	53.400	53.690	53.120	53.290	48.426	26,169,794
2025-05-27	53.400	53.860	53.300	53.400	48.526	25,572,531
2025-05-26	53.160	54.150	53.000	53.400	48.526	38,812,968
2025-05-23	54.040	54.460	53.170	53.230	48.371	43,049,136
2025-05-22	53.760	53.990	53.530	53.840	48.926	24,065,765
2025-05-21	53.700	54.400	53.700	53.850	48.935	33,306,582
2025-05-20	53.450	54.180	53.400	53.680	48.780	35,266,900
2025-05-19	53.290	53.730	53.200	53.300	48.435	32,426,624
2025-05-16	54.050	54.440	53.380	53.390	48.517	46,612,951
2025-05-15	54.390	54.800	54.100	54.250	49.298	56,930,342
2025-05-14	52.450	55.180	52.340	54.690	49.698	157,722,961
2025-05-13	52.790	52.790	52.250	52.460	47.672	40,392,012
2025-05-12	52.230	52.750	52.000	52.600	47.799	57,737,170
2025-05-09	51.910	52.160	51.750	51.750	47.026	29,070,923
2025-05-08	51.010	52.350	50.900	51.960	47.217	67,134,993
2025-05-07	51.420	51.630	51.030	51.180	46.508	42,063,972
2025-05-06	51.000	51.150	50.550	50.800	46.163	39,151,245
2025-04-30	51.100	51.550	50.680	50.710	46.081	37,794,426
2025-04-29	51.170	51.640	50.860	51.000	46.345	33,754,005
2025-04-28	50.420	51.340	50.030	51.210	46.536	51,866,550
2025-04-25	51.240	51.590	51.220	51.330	46.645	36,849,939
2025-04-24	50.700	51.480	50.700	51.220	46.545	42,383,943
2025-04-23	50.760	50.950	50.460	50.700	46.072	29,877,321
2025-04-22	50.200	50.790	50.120	50.570	45.954	35,509,783

← NewerPage 6 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.