Ping An Insurance (Group) Company of China, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.719 | 0 |
| 2026-04-30 | 6.050 | 6.050 | 6.000 | 6.000 | 5.719 | 60,001 |
| 2026-04-29 | 6.000 | 6.050 | 5.900 | 6.050 | 5.767 | 113,223 |
| 2026-04-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.385 | 451 |
| 2026-04-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.433 | 15,910 |
| 2026-04-24 | 5.750 | 5.800 | 5.750 | 5.750 | 5.481 | 5,195 |
| 2026-04-23 | 5.750 | 6.000 | 5.700 | 6.000 | 5.719 | 337 |
| 2026-04-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.481 | 5,000 |
| 2026-04-21 | 5.800 | 5.800 | 5.700 | 5.750 | 5.481 | 241 |
| 2026-04-20 | 5.700 | 5.750 | 5.700 | 5.750 | 5.481 | 15,502 |
| 2026-04-17 | 5.750 | 5.750 | 5.650 | 5.700 | 5.433 | 57,987 |
| 2026-04-16 | 5.850 | 6.000 | 5.800 | 6.000 | 5.719 | 4,706 |
| 2026-04-10 | 5.900 | 5.900 | 5.850 | 5.900 | 5.624 | 1,687 |
| 2026-04-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.624 | 20 |
| 2026-04-08 | 5.800 | 5.800 | 5.700 | 5.700 | 5.433 | 2,110 |
| 2026-04-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.385 | 200 |
| 2026-04-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.624 | 0 |
| 2026-04-02 | 5.700 | 5.900 | 5.700 | 5.900 | 5.624 | 227 |
| 2026-04-01 | 5.800 | 5.800 | 5.750 | 5.750 | 5.481 | 7,630 |
| 2026-03-31 | 5.650 | 5.650 | 5.650 | 5.650 | 5.385 | 155 |
| 2026-03-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.385 | 0 |
| 2026-03-27 | 5.600 | 5.650 | 5.600 | 5.650 | 5.385 | 1,601 |
| 2026-03-26 | 5.650 | 5.650 | 5.500 | 5.500 | 5.242 | 8,063 |
| 2026-03-25 | 5.750 | 5.750 | 5.650 | 5.650 | 5.385 | 3,141 |
| 2026-03-24 | 5.450 | 5.800 | 5.450 | 5.800 | 5.528 | 3,477 |
| 2026-03-23 | 5.600 | 5.600 | 5.450 | 5.450 | 5.195 | 38,141 |
| 2026-03-20 | 5.900 | 5.900 | 5.800 | 5.900 | 5.624 | 3,678 |
| 2026-03-19 | 5.900 | 6.100 | 5.850 | 5.900 | 5.624 | 2,254 |
| 2026-03-18 | 5.950 | 6.050 | 5.900 | 6.050 | 5.767 | 12,190 |
| 2026-03-17 | 6.000 | 6.000 | 5.900 | 5.900 | 5.624 | 22,393 |
| 2026-03-16 | 5.800 | 5.950 | 5.800 | 5.850 | 5.576 | 4,074 |
| 2026-03-13 | 5.800 | 5.850 | 5.800 | 5.850 | 5.576 | 3,010 |
| 2026-03-12 | 5.850 | 5.900 | 5.800 | 5.850 | 5.576 | 5,436 |
| 2026-03-11 | 5.900 | 5.900 | 5.850 | 5.900 | 5.624 | 12,664 |
| 2026-03-10 | 5.850 | 6.000 | 5.850 | 6.000 | 5.719 | 4,544 |
| 2026-03-09 | 5.850 | 6.000 | 5.750 | 6.000 | 5.719 | 12,626 |
| 2026-03-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.719 | 31 |
| 2026-03-05 | 6.000 | 6.000 | 5.850 | 5.850 | 5.576 | 11,774 |
| 2026-03-04 | 5.900 | 5.950 | 5.800 | 5.950 | 5.671 | 9,105 |
| 2026-03-02 | 6.050 | 6.100 | 6.000 | 6.100 | 5.814 | 25,999 |
| 2026-02-27 | 6.150 | 6.200 | 6.150 | 6.200 | 5.910 | 14,224 |
| 2026-02-26 | 6.300 | 6.300 | 6.200 | 6.200 | 5.910 | 5,086 |
| 2026-02-25 | 6.400 | 6.550 | 6.400 | 6.450 | 6.148 | 22,418 |
| 2026-02-24 | 6.400 | 6.450 | 6.250 | 6.400 | 6.100 | 26,613 |
| 2026-02-23 | 6.550 | 6.600 | 6.550 | 6.550 | 6.243 | 4,221 |
| 2026-02-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.195 | 0 |
| 2026-02-19 | 6.450 | 6.500 | 6.400 | 6.500 | 6.195 | 6,217 |
| 2026-02-18 | 6.300 | 6.350 | 6.300 | 6.350 | 6.052 | 12,980 |
| 2026-02-17 | 6.400 | 6.450 | 6.400 | 6.400 | 6.100 | 530 |
| 2026-02-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.100 | 185 |
| 2026-02-13 | 6.400 | 6.400 | 6.350 | 6.400 | 6.100 | 1,079 |
| 2026-02-12 | 6.550 | 6.600 | 6.500 | 6.550 | 6.243 | 5,742 |
| 2026-02-11 | 6.600 | 6.650 | 6.600 | 6.600 | 6.291 | 20,040 |
| 2026-02-10 | 6.650 | 6.750 | 6.650 | 6.750 | 6.434 | 10,220 |
| 2026-02-09 | 6.650 | 6.650 | 6.600 | 6.600 | 6.291 | 2,311 |
| 2026-02-06 | 6.450 | 6.450 | 6.400 | 6.400 | 6.100 | 13,764 |
| 2026-02-05 | 6.500 | 6.600 | 6.500 | 6.600 | 6.291 | 16,594 |
| 2026-02-04 | 6.550 | 6.600 | 6.550 | 6.600 | 6.291 | 2,449 |
| 2026-02-03 | 6.550 | 6.650 | 6.550 | 6.550 | 6.243 | 5,818 |
| 2026-02-02 | 6.600 | 6.600 | 6.450 | 6.450 | 6.148 | 8,998 |
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.