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
2025-04-22	50.200	50.790	50.120	50.570	45.954	35,509,783
2025-04-21	50.400	50.610	50.200	50.280	45.691	26,378,406
2025-04-18	50.050	50.660	49.950	50.440	45.836	33,881,100
2025-04-17	49.690	50.280	49.580	50.160	45.582	37,704,289
2025-04-16	49.720	50.170	49.400	49.880	45.327	46,792,350
2025-04-15	49.480	49.970	49.260	49.830	45.282	40,776,211
2025-04-14	49.600	49.850	49.440	49.480	44.964	38,748,414
2025-04-11	49.480	49.540	48.980	49.350	44.845	45,012,106
2025-04-10	49.360	49.800	49.210	49.480	44.964	65,791,545
2025-04-09	48.800	49.250	48.360	48.930	44.464	73,790,650
2025-04-08	48.550	49.260	48.100	49.260	44.764	111,752,977
2025-04-07	49.300	49.770	47.000	48.560	44.128	172,755,841
2025-04-03	51.390	52.000	51.380	51.480	46.781	37,334,782
2025-04-02	51.580	51.960	51.530	51.860	47.126	28,327,427
2025-04-01	51.600	51.860	51.410	51.620	46.908	39,432,057
2025-03-31	51.900	52.250	51.390	51.630	46.917	46,838,971
2025-03-28	52.200	52.370	51.850	51.960	47.217	35,366,353
2025-03-27	51.710	52.450	51.530	52.060	47.308	43,216,872
2025-03-26	51.980	52.090	51.720	51.720	46.999	40,399,461
2025-03-25	52.150	52.210	51.820	51.960	47.217	34,440,224
2025-03-24	51.820	52.280	51.820	52.130	47.372	50,865,690
2025-03-21	52.400	52.660	51.680	51.750	47.026	79,571,468
2025-03-20	54.050	54.060	52.230	52.490	47.699	114,072,346
2025-03-19	53.680	54.300	53.570	54.070	49.135	50,987,421
2025-03-18	53.700	54.190	53.640	53.760	48.853	58,774,002
2025-03-17	53.470	53.620	53.100	53.380	48.508	60,517,176
2025-03-14	51.330	53.890	51.210	53.470	48.589	150,244,865
2025-03-13	51.150	51.550	50.930	51.140	46.472	41,144,830
2025-03-12	51.500	51.600	51.010	51.150	46.481	47,057,801
2025-03-11	50.710	51.500	50.600	51.500	46.799	52,914,740
2025-03-10	51.510	51.660	50.780	51.250	46.572	61,128,342
2025-03-07	51.600	51.840	51.320	51.500	46.799	48,147,872
2025-03-06	50.770	51.930	50.530	51.640	46.926	104,582,101
2025-03-05	50.180	50.550	50.010	50.380	45.781	45,507,176
2025-03-04	50.080	50.290	50.000	50.080	45.509	37,243,163
2025-03-03	50.550	50.820	50.060	50.330	45.736	42,316,083
2025-02-28	51.400	51.650	50.380	50.380	45.781	80,526,753
2025-02-27	51.780	51.800	51.120	51.620	46.908	54,724,008
2025-02-26	51.100	51.780	51.030	51.620	46.908	53,657,805
2025-02-25	51.500	52.100	50.850	50.980	46.327	64,242,944
2025-02-24	51.200	52.480	51.050	52.000	47.254	83,582,274
2025-02-21	50.990	51.500	50.460	51.200	46.527	66,876,093
2025-02-20	51.230	51.310	50.660	50.780	46.145	51,538,478
2025-02-19	51.190	51.830	51.020	51.450	46.754	46,442,576
2025-02-18	51.670	52.180	51.200	51.310	46.627	65,008,234
2025-02-17	51.830	52.380	51.410	51.840	47.108	62,571,044
2025-02-14	50.990	51.860	50.800	51.700	46.981	59,977,161
2025-02-13	50.920	51.780	50.810	51.020	46.363	59,036,332
2025-02-12	50.520	51.120	50.180	51.080	46.418	44,699,378
2025-02-11	51.200	51.240	50.370	50.520	45.909	38,184,400
2025-02-10	50.890	51.360	50.800	50.900	46.254	43,181,484
2025-02-07	50.180	51.440	49.840	50.880	46.236	72,581,202
2025-02-06	49.730	50.500	49.680	50.250	45.663	41,503,724
2025-02-05	50.980	51.000	49.670	49.720	45.182	58,307,230
2025-01-27	51.030	51.620	50.810	50.850	46.209	52,454,748
2025-01-24	50.180	51.370	50.100	50.860	46.218	61,677,886
2025-01-23	49.820	51.450	49.780	50.370	45.772	96,910,455
2025-01-22	49.720	49.920	48.850	48.950	44.482	53,078,046
2025-01-21	50.200	50.390	49.660	49.900	45.345	40,995,081
2025-01-20	49.720	50.300	49.660	49.810	45.263	49,173,607

← NewerPage 7 of 21 · 1,213 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.