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
2025-01-17	49.100	49.570	48.770	49.380	44.873	46,074,666
2025-01-16	49.300	49.750	48.930	49.250	44.755	41,576,107
2025-01-15	49.250	49.660	48.910	49.110	44.627	45,802,852
2025-01-14	48.590	49.580	48.500	49.360	44.855	61,577,440
2025-01-13	48.480	48.800	48.100	48.590	44.155	51,139,315
2025-01-10	49.820	50.080	48.900	48.950	44.482	52,270,371
2025-01-09	50.260	50.410	49.800	49.810	45.263	40,082,112
2025-01-08	50.180	50.580	49.550	50.300	45.709	51,038,304
2025-01-07	50.190	50.360	49.810	50.170	45.591	39,278,717
2025-01-06	50.550	50.620	49.830	50.340	45.745	41,348,951
2025-01-03	51.000	51.090	50.080	50.300	45.709	55,135,185
2025-01-02	52.700	52.730	50.390	50.710	46.081	94,857,917
2024-12-31	53.790	54.020	52.650	52.650	47.844	67,711,790
2024-12-30	53.220	53.900	53.210	53.900	48.980	53,343,783
2024-12-27	53.450	53.750	52.710	53.270	48.408	53,775,719
2024-12-26	53.890	53.940	53.360	53.450	48.571	37,922,170
2024-12-25	53.810	54.310	53.570	53.900	48.980	41,739,896
2024-12-24	53.080	53.830	53.000	53.780	48.871	49,560,916
2024-12-23	52.620	53.480	52.620	53.100	48.253	55,550,547
2024-12-20	52.890	53.230	52.520	52.620	47.817	46,196,543
2024-12-19	52.600	52.940	52.350	52.890	48.062	40,549,628
2024-12-18	53.330	53.680	52.880	52.940	48.108	50,446,143
2024-12-17	52.900	53.470	52.740	53.010	48.171	53,769,372
2024-12-16	53.710	53.990	52.930	53.120	48.271	65,859,184
2024-12-13	55.200	55.210	53.680	53.740	48.835	88,709,588
2024-12-12	54.960	55.850	54.700	55.580	50.507	52,633,585
2024-12-11	55.610	55.930	54.880	54.900	49.889	50,478,424
2024-12-10	56.900	57.180	55.500	55.620	50.543	100,098,350
2024-12-09	54.950	55.300	54.450	54.830	49.825	51,046,345
2024-12-06	53.790	55.690	53.780	55.120	50.089	78,983,681
2024-12-05	53.690	54.050	53.490	53.680	48.780	29,588,882
2024-12-04	54.180	54.340	53.710	53.930	49.007	38,188,736
2024-12-03	53.850	54.610	53.550	54.430	49.462	47,005,763
2024-12-02	53.200	54.230	53.180	54.010	49.080	44,960,590
2024-11-29	53.150	54.420	53.040	53.250	48.390	56,357,055
2024-11-28	53.570	53.990	52.830	53.170	48.317	42,550,213
2024-11-27	53.060	53.600	52.790	53.550	48.662	44,446,366
2024-11-26	52.500	53.270	52.370	53.050	48.208	40,761,823
2024-11-25	53.000	53.250	52.140	52.570	47.772	70,269,826
2024-11-22	55.470	55.470	53.000	53.030	48.190	100,680,813
2024-11-21	55.490	55.670	55.120	55.490	50.425	41,024,489
2024-11-20	55.620	55.800	55.200	55.460	50.398	46,997,145
2024-11-19	56.000	56.120	55.100	55.610	50.534	52,819,300
2024-11-18	56.100	57.160	55.380	55.760	50.670	68,429,646
2024-11-15	56.900	57.480	55.800	55.800	50.707	78,059,714
2024-11-14	57.190	58.090	56.900	57.000	51.797	66,323,183
2024-11-13	56.700	57.500	56.620	57.190	51.970	61,824,493
2024-11-12	58.400	58.970	56.880	57.010	51.806	96,289,275
2024-11-11	58.130	58.520	57.520	58.400	53.069	91,716,007
2024-11-08	61.200	61.490	59.010	59.120	53.724	132,299,025
2024-11-07	57.000	61.000	56.900	60.840	55.287	186,426,320
2024-11-06	58.890	59.050	56.950	57.490	52.242	126,251,828
2024-11-05	56.820	58.880	56.280	58.750	53.387	120,114,422
2024-11-04	56.170	56.970	55.930	56.970	51.770	53,073,970
2024-11-01	56.150	57.000	56.000	56.150	51.025	65,013,925
2024-10-31	55.960	56.800	55.400	55.920	50.816	75,763,009
2024-10-30	57.490	57.910	55.680	55.970	50.861	90,747,926
2024-10-29	57.500	58.460	57.440	57.630	52.370	62,010,028
2024-10-28	57.780	58.060	57.080	57.500	52.252	57,880,987
2024-10-25	58.010	58.480	57.560	57.700	52.433	53,944,541

← NewerPage 8 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.