Ping An Insurance (Group) Company of China, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.860 | 4.860 | 4.800 | 4.820 | 4.820 | 56,001 |
| 2026-10-19 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 40,216 |
| 2026-10-15 | 4.900 | 5.000 | 4.860 | 5.000 | 5.000 | 55,344 |
| 2026-10-14 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 30,066 |
| 2026-10-12 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 21,914 |
| 2026-10-09 | 5.050 | 5.250 | 5.050 | 5.050 | 5.050 | 11,455 |
| 2026-10-08 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 13,254 |
| 2026-10-07 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 22,052 |
| 2026-10-06 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 52,746 |
| 2026-10-05 | 5.100 | 5.450 | 5.000 | 5.100 | 5.100 | 38,242 |
| 2026-10-02 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 127,418 |
| 2026-10-01 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 2,039 |
| 2026-09-30 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 14,727 |
| 2026-09-29 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 33,633 |
| 2026-09-28 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 17,212 |
| 2026-09-25 | 5.100 | 5.350 | 5.100 | 5.150 | 5.150 | 1,168 |
| 2026-09-24 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 14,625 |
| 2026-09-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 27,857 |
| 2026-09-22 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,444 |
| 2026-09-21 | 5.150 | 5.250 | 5.100 | 5.100 | 5.100 | 12,923 |
| 2026-09-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 10,127 |
| 2026-09-17 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 40,422 |
| 2026-09-16 | 5.150 | 5.250 | 5.050 | 5.250 | 5.250 | 34,484 |
| 2026-09-15 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 19,829 |
| 2026-09-14 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 12,937 |
| 2026-09-11 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 11,425 |
| 2026-09-10 | 5.150 | 5.250 | 5.150 | 5.200 | 5.200 | 17,319 |
| 2026-09-09 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 9,075 |
| 2026-09-08 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 47,891 |
| 2026-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,418 |
| 2026-09-04 | 5.500 | 5.550 | 5.450 | 5.500 | 5.500 | 6,436 |
| 2026-09-03 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 2,660 |
| 2026-09-02 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 12,949 |
| 2026-09-01 | 5.450 | 5.500 | 5.450 | 5.450 | 5.357 | 63,840 |
| 2026-08-31 | 5.450 | 5.450 | 5.400 | 5.400 | 5.308 | 36,490 |
| 2026-08-28 | 5.400 | 5.500 | 5.400 | 5.450 | 5.357 | 31,223 |
| 2026-08-27 | 5.400 | 5.450 | 5.400 | 5.450 | 5.357 | 19,264 |
| 2026-08-26 | 5.450 | 5.500 | 5.450 | 5.450 | 5.357 | 32,131 |
| 2026-08-25 | 5.350 | 5.400 | 5.300 | 5.300 | 5.210 | 54,162 |
| 2026-08-24 | 5.350 | 5.450 | 5.350 | 5.350 | 5.259 | 75,983 |
| 2026-08-21 | 5.250 | 5.350 | 5.250 | 5.300 | 5.210 | 97,198 |
| 2026-08-20 | 5.150 | 5.200 | 5.150 | 5.200 | 5.111 | 51,833 |
| 2026-08-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.161 | 98,352 |
| 2026-08-18 | 5.200 | 5.500 | 5.150 | 5.500 | 5.406 | 175,909 |
| 2026-08-17 | 5.300 | 5.350 | 5.250 | 5.300 | 5.210 | 354,785 |
| 2026-08-14 | 5.300 | 5.500 | 5.250 | 5.500 | 5.406 | 376,573 |
| 2026-08-13 | 5.300 | 5.500 | 5.300 | 5.500 | 5.406 | 89,585 |
| 2026-08-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.259 | 0 |
| 2026-08-11 | 5.450 | 5.450 | 5.350 | 5.350 | 5.259 | 51,229 |
| 2026-08-10 | 5.450 | 5.450 | 5.400 | 5.400 | 5.308 | 79,722 |
| 2026-08-07 | 5.500 | 5.500 | 5.450 | 5.500 | 5.406 | 330,817 |
| 2026-08-06 | 5.550 | 5.550 | 5.450 | 5.500 | 5.406 | 78,722 |
| 2026-08-05 | 5.550 | 5.600 | 5.550 | 5.600 | 5.505 | 15,462 |
| 2026-08-04 | 5.700 | 5.700 | 5.550 | 5.550 | 5.455 | 20,615 |
| 2026-08-03 | 5.700 | 5.700 | 5.650 | 5.650 | 5.554 | 314 |
| 2026-07-31 | 5.700 | 5.700 | 5.300 | 5.700 | 5.603 | 11,992 |
| 2026-07-30 | 5.650 | 5.750 | 5.650 | 5.700 | 5.603 | 7,312 |
| 2026-07-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.406 | 0 |
| 2026-07-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.406 | 0 |
| 2026-07-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.406 | 1,120 |
Page 1 of 3 · 129 trading daysOlder →
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.