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
2026-10-16	51.430	51.880	51.010	51.880	51.880	66,453,701
2026-10-15	50.910	51.780	50.850	51.780	51.780	82,917,159
2026-10-14	51.610	51.770	50.820	51.230	51.230	86,708,928
2026-10-13	53.000	53.000	51.430	51.690	51.690	115,096,647
2026-10-12	52.860	53.320	52.700	53.240	53.240	56,048,036
2026-10-09	52.710	53.150	52.680	52.830	52.830	59,593,634
2026-10-08	52.910	53.250	52.460	52.670	52.670	59,624,310
2026-09-30	52.680	53.490	52.410	53.290	53.290	55,884,199
2026-09-29	52.470	52.740	52.220	52.500	52.500	43,080,077
2026-09-28	53.090	53.400	52.190	52.400	52.400	71,194,468
2026-09-24	53.800	53.920	53.150	53.250	53.250	54,045,936
2026-09-23	54.350	54.470	53.850	53.870	53.870	39,679,222
2026-09-22	53.980	54.510	53.560	54.460	54.460	57,911,678
2026-09-21	53.300	54.000	52.880	53.980	53.980	59,078,564
2026-09-18	53.320	53.800	53.030	53.370	53.370	61,166,682
2026-09-17	53.400	53.700	53.160	53.350	53.350	39,356,372
2026-09-16	53.890	54.160	53.100	53.510	53.510	56,030,812
2026-09-15	54.900	54.920	53.760	53.900	53.900	49,459,436
2026-09-14	54.780	55.350	54.290	54.730	54.730	48,623,496
2026-09-11	55.400	55.470	54.350	54.830	54.830	60,224,628
2026-09-10	55.500	55.740	55.050	55.520	55.520	44,435,265
2026-09-09	55.700	56.570	55.570	56.260	55.280	52,422,242
2026-09-08	56.000	56.800	55.680	55.700	54.730	70,076,818
2026-09-07	58.240	58.450	56.180	56.360	55.378	111,728,897
2026-09-04	57.880	58.990	57.880	58.240	57.226	78,355,212
2026-09-03	56.600	58.580	56.500	58.000	56.990	108,711,967
2026-09-02	57.110	57.480	56.470	56.630	55.644	60,053,433
2026-09-01	55.780	57.440	55.410	57.230	56.233	108,089,733
2026-08-31	55.920	56.170	55.680	55.820	54.848	54,592,826
2026-08-28	55.760	55.960	55.260	55.850	54.877	49,747,370
2026-08-27	55.880	56.130	55.450	55.870	54.897	64,656,841
2026-08-26	54.870	56.380	54.660	56.130	55.152	105,343,675
2026-08-25	55.060	55.420	54.650	55.010	54.052	73,929,038
2026-08-24	53.340	55.220	53.300	54.920	53.963	130,761,445
2026-08-21	53.010	53.590	52.800	53.350	52.421	111,599,029
2026-08-20	51.850	52.150	51.600	52.140	51.232	49,529,546
2026-08-19	51.660	52.080	51.280	52.080	51.173	78,982,601
2026-08-18	51.800	51.840	51.170	51.320	50.426	57,899,967
2026-08-17	51.750	51.990	51.510	51.800	50.898	50,214,338
2026-08-14	52.670	52.770	51.750	51.750	50.849	64,278,752
2026-08-13	52.490	52.980	52.310	52.800	51.880	52,400,643
2026-08-12	52.500	52.920	52.210	52.600	51.684	53,210,420
2026-08-11	53.300	53.440	52.500	52.550	51.635	64,689,522
2026-08-10	53.280	53.660	53.200	53.320	52.391	59,532,320
2026-08-07	53.490	53.680	53.170	53.380	52.450	49,863,810
2026-08-06	54.000	54.210	53.160	53.500	52.568	66,167,463
2026-08-05	53.940	54.240	53.150	54.020	53.079	73,396,545
2026-08-04	55.350	55.390	53.880	53.930	52.991	91,589,525
2026-08-03	54.800	55.580	54.700	55.550	54.582	75,469,368
2026-07-31	54.910	55.030	54.200	54.900	53.944	105,512,965
2026-07-30	54.060	55.800	54.060	55.800	54.828	105,845,797
2026-07-29	54.470	54.700	53.710	54.300	53.354	87,111,948
2026-07-28	53.600	54.200	53.100	54.200	53.256	66,081,991
2026-07-27	54.270	54.270	53.030	53.410	52.480	65,142,408
2026-07-24	54.580	54.600	53.600	54.020	53.079	85,262,157
2026-07-23	53.800	54.590	53.450	54.300	53.354	73,954,738
2026-07-22	52.440	53.980	52.010	53.950	53.010	107,427,296
2026-07-21	53.680	54.650	52.510	52.890	51.969	159,979,523
2026-07-20	50.720	53.270	50.710	53.230	52.303	175,445,104
2026-07-17	50.660	51.450	50.580	50.700	49.817	107,232,650

Page 1 of 21 · 1,214 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.