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
2024-10-24	57.900	58.480	57.630	58.100	52.797	51,273,005
2024-10-23	57.200	59.300	56.900	58.310	52.988	119,192,651
2024-10-22	56.800	58.200	56.580	57.060	51.852	84,601,119
2024-10-21	57.400	57.470	56.180	56.900	51.706	87,531,258
2024-10-18	56.080	58.350	54.750	57.180	51.961	149,466,236
2024-10-17	57.900	58.800	56.970	57.000	50.952	78,357,477
2024-10-16	56.780	57.830	56.610	57.380	51.292	85,501,630
2024-10-15	58.580	59.280	57.090	57.190	51.122	102,790,028
2024-10-14	58.390	59.240	57.550	58.670	52.445	117,773,767
2024-10-11	57.800	59.860	57.030	57.540	51.435	131,212,381
2024-10-10	56.630	60.590	56.310	58.500	52.293	222,672,969
2024-10-09	60.000	60.000	55.650	55.700	49.790	285,509,557
2024-10-08	62.800	62.800	59.100	61.730	55.180	396,104,253
2024-09-30	54.480	57.090	54.400	57.090	51.033	262,125,405
2024-09-27	51.900	52.160	50.700	51.900	46.393	139,487,740
2024-09-26	47.590	50.440	47.200	50.420	45.070	163,765,259
2024-09-25	47.600	48.200	47.250	47.360	42.335	138,298,492
2024-09-24	44.600	46.500	44.470	46.500	41.566	120,899,198
2024-09-23	44.130	44.400	43.860	44.090	39.412	29,524,048
2024-09-20	43.980	44.290	43.740	44.150	39.466	53,292,373
2024-09-19	43.720	44.100	43.320	44.030	39.358	46,650,032
2024-09-18	43.000	43.790	42.930	43.700	39.063	43,263,824
2024-09-13	42.560	43.400	42.500	42.890	38.339	34,439,648
2024-09-12	42.730	42.770	41.820	42.600	38.080	41,083,853
2024-09-11	42.640	42.920	42.370	42.520	38.008	27,407,424
2024-09-10	42.750	43.050	42.290	42.660	38.134	29,365,589
2024-09-09	43.080	43.250	42.550	42.680	38.152	40,172,454
2024-09-06	43.420	43.980	43.160	43.250	38.661	39,025,775
2024-09-05	42.630	43.510	42.610	43.420	38.813	46,651,108
2024-09-04	43.220	43.640	42.450	42.640	38.116	40,994,906
2024-09-03	43.610	43.620	43.080	43.210	38.625	36,821,975
2024-09-02	43.880	44.170	43.450	43.450	38.840	51,317,124
2024-08-30	42.710	44.530	42.710	44.030	39.358	110,000,601
2024-08-29	43.180	43.560	42.460	42.620	38.098	47,694,548
2024-08-28	43.240	43.380	42.930	43.190	38.607	34,839,474
2024-08-27	43.280	43.550	42.960	43.150	38.572	33,964,677
2024-08-26	43.460	43.640	43.050	43.350	38.750	47,580,560
2024-08-23	42.040	43.460	41.930	43.350	38.750	99,423,443
2024-08-22	41.960	42.250	41.640	41.710	37.284	30,497,656
2024-08-21	41.980	42.080	41.410	41.970	37.517	23,617,412
2024-08-20	42.150	42.170	41.700	41.920	37.472	29,376,286
2024-08-19	41.610	42.170	41.590	42.070	37.606	28,791,203
2024-08-16	41.320	41.750	41.250	41.610	37.195	26,957,357
2024-08-15	40.510	41.670	40.220	41.320	36.936	53,416,705
2024-08-14	40.810	40.940	40.490	40.490	36.194	20,650,428
2024-08-13	40.620	40.810	40.510	40.780	36.453	16,650,599
2024-08-12	40.530	40.730	40.310	40.620	36.310	15,219,904
2024-08-09	40.990	41.240	40.610	40.610	36.301	26,178,496
2024-08-08	40.750	41.150	40.410	40.820	36.489	23,643,241
2024-08-07	40.920	41.110	40.680	40.700	36.382	29,978,095
2024-08-06	42.370	42.480	40.640	40.900	36.560	63,434,323
2024-08-05	41.700	42.540	41.690	42.000	37.544	43,050,914
2024-08-02	42.230	42.410	41.700	41.820	37.383	33,137,257
2024-08-01	42.420	42.850	42.260	42.510	38.000	32,514,038
2024-07-31	41.340	42.600	41.250	42.560	38.044	58,087,783
2024-07-30	41.280	41.450	41.060	41.330	36.945	29,692,239
2024-07-29	41.080	41.630	41.010	41.320	36.936	30,564,969
2024-07-26	41.150	41.700	40.750	41.090	36.730	51,037,796
2024-07-25	42.490	42.820	42.230	42.570	36.712	44,047,429
2024-07-24	42.800	43.030	42.350	42.560	36.704	38,609,543

← NewerPage 9 of 21 · 1,215 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.