Ping An Insurance (Group) Company of China, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.400 | 5.450 | 5.400 | 5.450 | 5.195 | 1,629 |
| 2025-10-31 | 5.450 | 5.450 | 5.350 | 5.350 | 5.099 | 11,214 |
| 2025-10-30 | 5.500 | 5.550 | 5.400 | 5.500 | 5.242 | 356,365 |
| 2025-10-29 | 5.250 | 5.400 | 5.250 | 5.350 | 5.099 | 21,130 |
| 2025-10-28 | 5.350 | 5.450 | 5.300 | 5.400 | 5.147 | 74,851 |
| 2025-10-27 | 5.400 | 5.450 | 5.400 | 5.400 | 5.147 | 173,218 |
| 2025-10-24 | 5.350 | 5.400 | 5.300 | 5.400 | 5.147 | 66,320 |
| 2025-10-22 | 5.350 | 5.350 | 5.250 | 5.350 | 5.099 | 158,830 |
| 2025-10-21 | 5.400 | 5.400 | 5.200 | 5.400 | 5.147 | 38,497 |
| 2025-10-20 | 5.250 | 5.250 | 5.200 | 5.200 | 4.956 | 9,310 |
| 2025-10-17 | 5.200 | 5.300 | 5.100 | 5.100 | 4.861 | 111,404 |
| 2025-10-16 | 5.300 | 5.350 | 5.250 | 5.250 | 5.004 | 39,846 |
| 2025-10-15 | 5.150 | 5.250 | 5.150 | 5.250 | 5.004 | 23,706 |
| 2025-10-14 | 5.150 | 5.150 | 5.050 | 5.100 | 4.861 | 32,118 |
| 2025-10-10 | 5.150 | 5.200 | 5.150 | 5.200 | 4.956 | 41,467 |
| 2025-10-09 | 5.050 | 5.200 | 5.000 | 5.000 | 4.766 | 15,684 |
| 2025-10-08 | 4.980 | 5.000 | 4.960 | 5.000 | 4.766 | 22,106 |
| 2025-10-07 | 5.100 | 5.100 | 5.100 | 5.100 | 4.861 | 0 |
| 2025-10-06 | 5.050 | 5.100 | 5.050 | 5.100 | 4.861 | 4,594 |
| 2025-10-03 | 5.100 | 5.100 | 5.000 | 5.100 | 4.861 | 55,187 |
| 2025-10-02 | 5.100 | 5.150 | 5.050 | 5.100 | 4.861 | 20,249 |
| 2025-10-01 | 5.150 | 5.150 | 5.050 | 5.100 | 4.861 | 8,860 |
| 2025-09-30 | 5.000 | 5.050 | 5.000 | 5.050 | 4.813 | 17,720 |
| 2025-09-29 | 5.050 | 5.100 | 5.050 | 5.100 | 4.861 | 6,290 |
| 2025-09-26 | 4.920 | 5.000 | 4.900 | 4.960 | 4.728 | 31,954 |
| 2025-09-25 | 4.900 | 4.940 | 4.880 | 4.920 | 4.690 | 177,798 |
| 2025-09-24 | 4.880 | 4.940 | 4.880 | 4.920 | 4.690 | 65,811 |
| 2025-09-23 | 4.920 | 4.920 | 4.860 | 4.880 | 4.651 | 307,304 |
| 2025-09-22 | 4.980 | 4.980 | 4.920 | 4.940 | 4.709 | 54,854 |
| 2025-09-19 | 5.050 | 5.100 | 5.050 | 5.050 | 4.813 | 114,580 |
| 2025-09-18 | 5.150 | 5.150 | 5.050 | 5.100 | 4.861 | 91,089 |
| 2025-09-17 | 5.150 | 5.200 | 5.150 | 5.200 | 4.956 | 35,503 |
| 2025-09-16 | 5.150 | 5.150 | 5.100 | 5.150 | 4.909 | 195,525 |
| 2025-09-15 | 5.300 | 5.300 | 5.250 | 5.300 | 5.052 | 5,343 |
| 2025-09-12 | 5.300 | 5.300 | 5.300 | 5.300 | 5.052 | 204,402 |
| 2025-09-11 | 5.250 | 5.300 | 5.200 | 5.200 | 4.956 | 6,727 |
| 2025-09-10 | 5.250 | 5.350 | 5.250 | 5.350 | 5.099 | 2,043 |
| 2025-09-09 | 5.300 | 5.350 | 5.250 | 5.350 | 5.021 | 1,618 |
| 2025-09-08 | 5.250 | 5.300 | 5.250 | 5.300 | 4.974 | 813 |
| 2025-09-05 | 5.200 | 5.250 | 5.150 | 5.250 | 4.927 | 14,502 |
| 2025-09-04 | 5.250 | 5.300 | 5.250 | 5.250 | 4.927 | 3,992 |
| 2025-09-03 | 5.350 | 5.400 | 5.350 | 5.400 | 5.068 | 2,447 |
| 2025-09-02 | 5.400 | 5.400 | 5.300 | 5.350 | 5.021 | 21,203 |
| 2025-09-01 | 5.350 | 5.400 | 5.350 | 5.400 | 5.068 | 13,114 |
| 2025-08-29 | 5.400 | 5.400 | 5.350 | 5.350 | 5.021 | 121,489 |
| 2025-08-28 | 5.400 | 5.400 | 5.300 | 5.350 | 5.021 | 5,860 |
| 2025-08-27 | 5.450 | 5.500 | 5.300 | 5.400 | 5.068 | 18,128 |
| 2025-08-26 | 5.550 | 5.550 | 5.350 | 5.350 | 5.021 | 58,300 |
| 2025-08-25 | 5.600 | 5.650 | 5.550 | 5.600 | 5.256 | 2,435 |
| 2025-08-22 | 5.500 | 5.550 | 5.500 | 5.550 | 5.209 | 21,971 |
| 2025-08-21 | 5.500 | 5.550 | 5.500 | 5.550 | 5.209 | 3,143 |
| 2025-08-20 | 5.450 | 5.500 | 5.450 | 5.500 | 5.162 | 2,971 |
| 2025-08-19 | 5.450 | 5.500 | 5.450 | 5.450 | 5.115 | 4,822 |
| 2025-08-18 | 5.450 | 5.550 | 5.450 | 5.550 | 5.209 | 13,795 |
| 2025-08-15 | 5.400 | 5.450 | 5.400 | 5.450 | 5.115 | 4,676 |
| 2025-08-14 | 5.450 | 5.550 | 5.400 | 5.400 | 5.068 | 240,810 |
| 2025-08-13 | 5.200 | 5.400 | 5.200 | 5.350 | 5.021 | 3,088 |
| 2025-08-08 | 5.100 | 5.100 | 5.050 | 5.050 | 4.739 | 5,002 |
| 2025-08-07 | 5.100 | 5.150 | 5.100 | 5.150 | 4.833 | 398 |
| 2025-08-06 | 5.100 | 5.100 | 5.100 | 5.100 | 4.786 | 7 |
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.