Ping An Insurance (Group) Company of China, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.000 | 5.100 | 5.000 | 5.000 | 4.693 | 525 |
| 2025-08-04 | 5.000 | 5.100 | 5.000 | 5.100 | 4.786 | 9,602 |
| 2025-08-01 | 5.150 | 5.150 | 5.050 | 5.050 | 4.739 | 2,902 |
| 2025-07-31 | 5.200 | 5.200 | 5.100 | 5.150 | 4.833 | 143,636 |
| 2025-07-30 | 5.400 | 5.450 | 5.300 | 5.350 | 5.021 | 15,307 |
| 2025-07-29 | 5.250 | 5.400 | 5.250 | 5.400 | 5.068 | 106,412 |
| 2025-07-25 | 5.150 | 5.150 | 5.150 | 5.150 | 4.833 | 101 |
| 2025-07-24 | 5.150 | 5.250 | 5.150 | 5.200 | 4.880 | 118,315 |
| 2025-07-23 | 5.100 | 5.100 | 5.050 | 5.050 | 4.739 | 1,832 |
| 2025-07-22 | 4.960 | 5.000 | 4.960 | 5.000 | 4.693 | 8,222 |
| 2025-07-21 | 5.000 | 5.050 | 4.980 | 5.050 | 4.739 | 13,735 |
| 2025-07-18 | 4.960 | 5.000 | 4.960 | 5.000 | 4.693 | 48,310 |
| 2025-07-17 | 4.900 | 4.900 | 4.840 | 4.880 | 4.580 | 132,933 |
| 2025-07-16 | 4.920 | 4.920 | 4.900 | 4.920 | 4.617 | 38,136 |
| 2025-07-15 | 4.980 | 4.980 | 4.900 | 4.960 | 4.655 | 220,370 |
| 2025-07-14 | 5.050 | 5.050 | 5.000 | 5.050 | 4.739 | 14,283 |
| 2025-07-11 | 5.050 | 5.200 | 5.000 | 5.050 | 4.739 | 361,357 |
| 2025-07-09 | 4.740 | 4.740 | 4.680 | 4.700 | 4.411 | 5,413 |
| 2025-07-08 | 4.740 | 4.760 | 4.740 | 4.760 | 4.467 | 2,732 |
| 2025-07-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.392 | 20,500 |
| 2025-07-04 | 4.700 | 4.720 | 4.680 | 4.720 | 4.430 | 30,799 |
| 2025-07-03 | 4.700 | 4.720 | 4.700 | 4.720 | 4.430 | 3,627 |
| 2025-07-02 | 4.740 | 4.760 | 4.740 | 4.740 | 4.449 | 102,047 |
| 2025-07-01 | 4.720 | 4.720 | 4.720 | 4.720 | 4.430 | 15,501 |
| 2025-06-30 | 4.740 | 4.740 | 4.700 | 4.700 | 4.411 | 609 |
| 2025-06-27 | 4.800 | 4.800 | 4.740 | 4.760 | 4.467 | 8,367 |
| 2025-06-26 | 4.800 | 4.800 | 4.780 | 4.780 | 4.486 | 9,515 |
| 2025-06-25 | 4.740 | 4.900 | 4.740 | 4.900 | 4.599 | 10,813 |
| 2025-06-24 | 4.660 | 4.760 | 4.660 | 4.760 | 4.467 | 30,297 |
| 2025-06-23 | 4.520 | 4.560 | 4.520 | 4.560 | 4.280 | 27,961 |
| 2025-06-20 | 4.460 | 4.520 | 4.460 | 4.520 | 4.242 | 1,410 |
| 2025-06-19 | 4.420 | 4.420 | 4.380 | 4.400 | 4.129 | 3,125 |
| 2025-06-18 | 4.440 | 4.460 | 4.440 | 4.460 | 4.186 | 2,010 |
| 2025-06-17 | 4.500 | 4.520 | 4.500 | 4.500 | 4.223 | 11,168 |
| 2025-06-16 | 4.480 | 4.560 | 4.480 | 4.560 | 4.280 | 33,938 |
| 2025-06-13 | 4.500 | 4.540 | 4.480 | 4.500 | 4.223 | 14,529 |
| 2025-06-12 | 4.660 | 4.660 | 4.580 | 4.580 | 4.298 | 11,094 |
| 2025-06-11 | 4.600 | 4.640 | 4.600 | 4.620 | 4.336 | 59,246 |
| 2025-06-10 | 4.540 | 4.560 | 4.480 | 4.500 | 4.223 | 19,645 |
| 2025-06-09 | 4.440 | 4.460 | 4.440 | 4.460 | 4.186 | 13,209 |
| 2025-06-06 | 4.340 | 4.340 | 4.340 | 4.340 | 4.073 | 2,028 |
| 2025-06-05 | 4.360 | 4.380 | 4.340 | 4.340 | 4.073 | 19,372 |
| 2025-06-04 | 4.340 | 4.380 | 4.340 | 4.360 | 4.092 | 17,338 |
| 2025-05-30 | 4.340 | 4.380 | 4.340 | 4.380 | 4.111 | 21,214 |
| 2025-05-29 | 4.380 | 4.400 | 4.380 | 4.400 | 4.129 | 324,956 |
| 2025-05-28 | 4.380 | 4.380 | 4.320 | 4.320 | 4.054 | 5,721 |
| 2025-05-27 | 4.360 | 4.400 | 4.360 | 4.380 | 4.111 | 394,327 |
| 2025-05-26 | 4.380 | 4.380 | 4.320 | 4.320 | 4.054 | 57,601 |
| 2025-05-23 | 4.400 | 4.400 | 4.340 | 4.360 | 4.092 | 6,524 |
| 2025-05-22 | 4.400 | 4.420 | 4.380 | 4.380 | 4.111 | 34,354 |
| 2025-05-21 | 4.480 | 4.480 | 4.420 | 4.420 | 4.148 | 11,941 |
| 2025-05-20 | 4.440 | 4.480 | 4.440 | 4.480 | 4.205 | 6,350 |
| 2025-05-19 | 4.440 | 4.440 | 4.420 | 4.420 | 4.148 | 112,658 |
← NewerPage 6 of 6 · 353 trading days
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.