Ping An Insurance (Group) Company of China, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.650 | 6.750 | 6.600 | 6.750 | 6.434 | 13,399 |
| 2026-01-29 | 6.450 | 6.700 | 6.450 | 6.700 | 6.386 | 7,211 |
| 2026-01-28 | 6.400 | 6.450 | 6.400 | 6.450 | 6.148 | 19,026 |
| 2026-01-27 | 6.300 | 6.350 | 6.300 | 6.350 | 6.052 | 6,002 |
| 2026-01-26 | 6.200 | 6.250 | 6.150 | 6.250 | 5.957 | 7,158 |
| 2026-01-23 | 6.150 | 6.150 | 6.050 | 6.050 | 5.767 | 15,744 |
| 2026-01-22 | 6.150 | 6.200 | 6.100 | 6.100 | 5.814 | 4,826 |
| 2026-01-21 | 6.200 | 6.250 | 6.200 | 6.200 | 5.910 | 8,501 |
| 2026-01-20 | 6.300 | 6.300 | 6.250 | 6.300 | 6.005 | 1,020 |
| 2026-01-19 | 6.250 | 6.300 | 6.200 | 6.300 | 6.005 | 11,291 |
| 2026-01-16 | 6.300 | 6.350 | 6.250 | 6.300 | 6.005 | 9,224 |
| 2026-01-15 | 6.400 | 6.400 | 6.350 | 6.350 | 6.052 | 1,306 |
| 2026-01-14 | 6.350 | 6.400 | 6.250 | 6.350 | 6.052 | 24,264 |
| 2026-01-13 | 6.350 | 6.500 | 6.350 | 6.400 | 6.100 | 3,402 |
| 2026-01-12 | 6.250 | 6.250 | 6.200 | 6.200 | 5.910 | 60,274 |
| 2026-01-09 | 6.350 | 6.450 | 6.300 | 6.300 | 6.005 | 16,499 |
| 2026-01-08 | 6.550 | 6.550 | 6.400 | 6.400 | 6.100 | 3,624 |
| 2026-01-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.195 | 1,601 |
| 2026-01-06 | 6.500 | 6.650 | 6.500 | 6.650 | 6.338 | 30,352 |
| 2026-01-05 | 6.200 | 6.350 | 6.200 | 6.250 | 5.957 | 46,625 |
| 2025-12-30 | 6.100 | 6.100 | 6.000 | 6.100 | 5.814 | 7,331 |
| 2025-12-29 | 6.100 | 6.200 | 6.050 | 6.200 | 5.910 | 26,501 |
| 2025-12-26 | 6.050 | 6.050 | 6.000 | 6.050 | 5.767 | 1,225 |
| 2025-12-25 | 5.950 | 6.000 | 5.950 | 5.950 | 5.671 | 10,135 |
| 2025-12-24 | 6.050 | 6.050 | 6.050 | 6.050 | 5.767 | 600 |
| 2025-12-23 | 6.000 | 6.000 | 6.000 | 6.000 | 5.719 | 5,900 |
| 2025-12-22 | 6.150 | 6.150 | 5.950 | 5.950 | 5.671 | 10,013 |
| 2025-12-19 | 6.000 | 6.100 | 6.000 | 6.100 | 5.814 | 5,216 |
| 2025-12-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.719 | 6,100 |
| 2025-12-17 | 5.850 | 6.000 | 5.850 | 6.000 | 5.719 | 6,181 |
| 2025-12-16 | 5.950 | 5.950 | 5.850 | 5.950 | 5.671 | 53,517 |
| 2025-12-15 | 6.050 | 6.100 | 6.000 | 6.000 | 5.719 | 14,234 |
| 2025-12-12 | 5.750 | 5.900 | 5.750 | 5.900 | 5.624 | 594 |
| 2025-12-11 | 5.700 | 5.750 | 5.700 | 5.700 | 5.433 | 49 |
| 2025-12-09 | 5.700 | 5.700 | 5.650 | 5.650 | 5.385 | 303 |
| 2025-12-08 | 5.650 | 5.800 | 5.650 | 5.650 | 5.385 | 152,916 |
| 2025-12-04 | 5.250 | 5.300 | 5.250 | 5.250 | 5.004 | 9,928 |
| 2025-12-03 | 5.300 | 5.300 | 5.250 | 5.300 | 5.052 | 12,027 |
| 2025-12-02 | 5.400 | 5.400 | 5.350 | 5.350 | 5.099 | 28,004 |
| 2025-12-01 | 5.350 | 5.400 | 5.350 | 5.400 | 5.147 | 27,477 |
| 2025-11-28 | 5.350 | 5.400 | 5.350 | 5.400 | 5.147 | 2,274 |
| 2025-11-27 | 5.400 | 5.450 | 5.400 | 5.450 | 5.195 | 2,959 |
| 2025-11-26 | 5.500 | 5.550 | 5.400 | 5.450 | 5.195 | 911 |
| 2025-11-25 | 5.450 | 5.550 | 5.450 | 5.550 | 5.290 | 19,468 |
| 2025-11-24 | 5.400 | 5.500 | 5.400 | 5.450 | 5.195 | 8,003 |
| 2025-11-21 | 5.400 | 5.400 | 5.350 | 5.400 | 5.147 | 357,204 |
| 2025-11-20 | 5.600 | 5.650 | 5.550 | 5.550 | 5.290 | 72,921 |
| 2025-11-19 | 5.500 | 5.550 | 5.500 | 5.550 | 5.290 | 120,705 |
| 2025-11-18 | 5.550 | 5.600 | 5.500 | 5.600 | 5.338 | 1,008 |
| 2025-11-17 | 5.700 | 5.700 | 5.600 | 5.600 | 5.338 | 57,505 |
| 2025-11-14 | 5.700 | 5.750 | 5.550 | 5.550 | 5.290 | 10,795 |
| 2025-11-13 | 5.750 | 5.800 | 5.700 | 5.800 | 5.528 | 16,700 |
| 2025-11-12 | 5.750 | 5.800 | 5.750 | 5.800 | 5.528 | 108,502 |
| 2025-11-11 | 5.650 | 5.650 | 5.600 | 5.650 | 5.385 | 4,910 |
| 2025-11-10 | 5.500 | 5.700 | 5.500 | 5.700 | 5.433 | 5,565 |
| 2025-11-07 | 5.550 | 5.550 | 5.450 | 5.550 | 5.290 | 8,104 |
| 2025-11-06 | 5.500 | 5.550 | 5.450 | 5.550 | 5.290 | 27,402 |
| 2025-11-05 | 5.350 | 5.400 | 5.350 | 5.400 | 5.147 | 3,708 |
| 2025-11-04 | 5.550 | 5.550 | 5.450 | 5.450 | 5.195 | 4,603 |
| 2025-11-03 | 5.400 | 5.450 | 5.400 | 5.450 | 5.195 | 1,629 |
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.