Ping An Insurance (Group) Company of China, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.455 | 23,721 |
| 2026-07-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.455 | 48,101 |
| 2026-07-22 | 5.550 | 5.550 | 5.450 | 5.550 | 5.455 | 10,720 |
| 2026-07-21 | 5.500 | 5.550 | 5.500 | 5.550 | 5.455 | 229 |
| 2026-07-20 | 5.450 | 5.500 | 5.400 | 5.450 | 5.357 | 23,124 |
| 2026-07-17 | 5.350 | 5.350 | 5.300 | 5.350 | 5.259 | 7,265 |
| 2026-07-16 | 5.350 | 5.400 | 5.300 | 5.400 | 5.308 | 24,603 |
| 2026-07-15 | 5.250 | 5.300 | 5.250 | 5.300 | 5.210 | 6,940 |
| 2026-07-14 | 5.200 | 5.250 | 5.150 | 5.200 | 5.111 | 11,309 |
| 2026-07-13 | 5.100 | 5.200 | 5.100 | 5.200 | 5.111 | 11,439 |
| 2026-07-10 | 5.100 | 5.200 | 5.100 | 5.150 | 5.062 | 31,612 |
| 2026-07-09 | 5.200 | 5.300 | 5.150 | 5.200 | 5.111 | 53,521 |
| 2026-07-08 | 5.150 | 5.300 | 5.150 | 5.300 | 5.210 | 68,833 |
| 2026-07-07 | 5.100 | 5.150 | 5.000 | 5.150 | 5.062 | 1,671 |
| 2026-07-06 | 5.150 | 5.150 | 5.100 | 5.150 | 5.062 | 1,149 |
| 2026-07-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.915 | 20 |
| 2026-07-02 | 5.050 | 5.100 | 5.050 | 5.050 | 4.964 | 7,740 |
| 2026-07-01 | 5.000 | 5.000 | 4.900 | 4.920 | 4.836 | 8,800 |
| 2026-06-30 | 4.940 | 4.980 | 4.920 | 4.980 | 4.895 | 10,468 |
| 2026-06-29 | 5.000 | 5.050 | 5.000 | 5.050 | 4.964 | 4,828 |
| 2026-06-26 | 4.920 | 4.940 | 4.860 | 4.900 | 4.817 | 3,261,769 |
| 2026-06-25 | 5.100 | 5.100 | 5.000 | 5.000 | 4.915 | 48,535 |
| 2026-06-24 | 5.100 | 5.150 | 5.100 | 5.150 | 5.062 | 90,877 |
| 2026-06-23 | 5.200 | 5.200 | 5.100 | 5.150 | 5.062 | 52,694 |
| 2026-06-22 | 5.200 | 5.250 | 5.150 | 5.250 | 5.161 | 21,529 |
| 2026-06-19 | 5.100 | 5.200 | 5.100 | 5.200 | 5.111 | 42,281 |
| 2026-06-18 | 5.150 | 5.150 | 5.100 | 5.100 | 5.013 | 257,663 |
| 2026-06-17 | 5.250 | 5.300 | 5.250 | 5.300 | 5.210 | 24,298 |
| 2026-06-16 | 5.350 | 5.350 | 5.250 | 5.300 | 5.210 | 23,550 |
| 2026-06-15 | 5.550 | 5.550 | 5.450 | 5.450 | 5.357 | 157,334 |
| 2026-06-12 | 5.500 | 5.600 | 5.500 | 5.500 | 5.406 | 7,017 |
| 2026-06-11 | 5.400 | 5.450 | 5.350 | 5.450 | 5.357 | 53,525 |
| 2026-06-10 | 5.500 | 5.550 | 5.400 | 5.500 | 5.406 | 27,614 |
| 2026-06-09 | 5.400 | 5.500 | 5.400 | 5.450 | 5.357 | 134,885 |
| 2026-06-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.308 | 24,868 |
| 2026-06-05 | 5.450 | 5.450 | 5.400 | 5.400 | 5.308 | 43,239 |
| 2026-06-04 | 5.500 | 5.750 | 5.400 | 5.450 | 5.357 | 19,737 |
| 2026-06-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.455 | 0 |
| 2026-06-02 | 5.450 | 5.550 | 5.400 | 5.550 | 5.455 | 85,826 |
| 2026-06-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.481 | 0 |
| 2026-05-29 | 5.650 | 5.750 | 5.650 | 5.750 | 5.481 | 139,187 |
| 2026-05-28 | 5.600 | 5.650 | 5.600 | 5.650 | 5.385 | 40,385 |
| 2026-05-27 | 5.750 | 5.800 | 5.700 | 5.800 | 5.528 | 229,167 |
| 2026-05-26 | 5.800 | 5.950 | 5.750 | 5.800 | 5.528 | 1,730,637 |
| 2026-05-25 | 6.050 | 6.200 | 6.000 | 6.150 | 5.862 | 43,815 |
| 2026-05-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.528 | 12,853 |
| 2026-05-21 | 5.900 | 5.900 | 5.800 | 5.900 | 5.624 | 129,800 |
| 2026-05-20 | 5.800 | 6.000 | 5.700 | 5.950 | 5.671 | 65,905 |
| 2026-05-19 | 5.800 | 5.850 | 5.800 | 5.850 | 5.576 | 2,124 |
| 2026-05-18 | 5.800 | 5.900 | 5.800 | 5.800 | 5.528 | 33,524 |
| 2026-05-15 | 5.950 | 5.950 | 5.850 | 5.850 | 5.576 | 94,990 |
| 2026-05-14 | 6.000 | 6.250 | 5.950 | 6.000 | 5.719 | 71,170 |
| 2026-05-13 | 6.000 | 6.100 | 6.000 | 6.100 | 5.814 | 59,183 |
| 2026-05-12 | 6.200 | 6.200 | 6.100 | 6.150 | 5.862 | 60,548 |
| 2026-05-11 | 6.150 | 6.200 | 6.150 | 6.150 | 5.862 | 205,416 |
| 2026-05-08 | 6.150 | 6.150 | 6.100 | 6.150 | 5.862 | 62,162 |
| 2026-05-07 | 6.150 | 6.200 | 6.150 | 6.150 | 5.862 | 15,052 |
| 2026-05-06 | 6.050 | 6.100 | 6.000 | 6.050 | 5.767 | 491,568 |
| 2026-05-05 | 6.000 | 6.000 | 5.950 | 6.000 | 5.719 | 13,800 |
| 2026-05-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.719 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0929 CNY |
| 2026-06-02 | 0.1744 CNY |
| 2025-09-10 | 0.0822 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.