Ping An Insurance (Group) Company of China, Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.540	1.550	1.510	1.520	1.329	7,567,818
2024-08-07	1.530	1.550	1.520	1.540	1.346	1,723,943
2024-08-06	1.520	1.530	1.500	1.510	1.320	2,408,348
2024-08-05	1.540	1.550	1.510	1.510	1.320	6,125,263
2024-08-02	1.540	1.550	1.520	1.540	1.346	3,922,658
2024-08-01	1.580	1.580	1.560	1.570	1.372	2,439,648
2024-07-31	1.580	1.600	1.580	1.580	1.381	3,609,964
2024-07-30	1.570	1.570	1.550	1.550	1.355	7,352,885
2024-07-26	1.550	1.570	1.550	1.570	1.372	4,532,981
2024-07-25	1.560	1.570	1.550	1.550	1.355	3,610,364
2024-07-24	1.570	1.590	1.570	1.590	1.390	2,098,410
2024-07-23	1.590	1.620	1.580	1.590	1.390	1,611,551
2024-07-19	1.590	1.620	1.580	1.600	1.399	1,977,839
2024-07-18	1.600	1.620	1.590	1.610	1.407	3,450,530
2024-07-17	1.600	1.610	1.590	1.600	1.399	5,676,148
2024-07-16	1.640	1.640	1.590	1.610	1.407	17,938,250
2024-07-15	1.710	1.710	1.670	1.700	1.486	2,617,058
2024-07-12	1.710	1.740	1.700	1.730	1.512	8,753,164
2024-07-11	1.670	1.690	1.630	1.680	1.469	2,394,327
2024-07-10	1.650	1.670	1.650	1.670	1.460	1,776,297
2024-07-09	1.630	1.640	1.620	1.630	1.425	4,664,045
2024-07-08	1.660	1.670	1.630	1.650	1.442	5,281,196
2024-07-05	1.720	1.720	1.690	1.700	1.486	3,165,151
2024-07-04	1.730	1.730	1.710	1.730	1.512	1,916,111
2024-07-03	1.710	1.740	1.710	1.740	1.521	1,847,914
2024-07-02	1.710	1.740	1.700	1.720	1.504	1,424,241
2024-07-01	1.650	1.670	1.650	1.670	1.460	995,204
2024-06-28	1.720	1.720	1.660	1.670	1.460	8,789,467
2024-06-27	1.730	1.730	1.700	1.720	1.504	3,565,568
2024-06-26	1.750	1.780	1.750	1.760	1.539	1,393,291
2024-06-25	1.740	1.770	1.740	1.760	1.539	1,244,770
2024-06-24	1.730	1.750	1.690	1.750	1.530	6,065,929
2024-06-21	1.780	1.780	1.740	1.770	1.547	1,956,827
2024-06-20	1.810	1.810	1.780	1.790	1.565	4,239,467
2024-06-19	1.750	1.800	1.750	1.800	1.574	10,156,640
2024-06-18	1.740	1.740	1.700	1.720	1.504	3,335,502
2024-06-17	1.750	1.760	1.730	1.730	1.512	3,550,604
2024-06-14	1.750	1.770	1.740	1.740	1.521	4,377,792
2024-06-13	1.740	1.740	1.730	1.740	1.521	3,075,174
2024-06-12	1.740	1.770	1.720	1.720	1.504	5,607,930
2024-06-11	1.780	1.780	1.750	1.780	1.556	5,571,826
2024-06-10	1.800	1.810	1.780	1.790	1.565	2,305,163
2024-06-07	1.840	1.850	1.800	1.820	1.591	17,080,710
2024-06-06	1.930	1.940	1.900	1.940	1.631	6,546,303
2024-06-05	1.960	1.970	1.940	1.940	1.631	7,558,495
2024-06-04	1.900	1.950	1.900	1.930	1.622	5,512,586
2024-05-31	1.940	1.960	1.850	1.870	1.572	17,968,560
2024-05-30	1.940	1.940	1.890	1.920	1.614	46,196,760
2024-05-29	1.960	1.970	1.930	1.950	1.639	4,038,342
2024-05-28	2.020	2.040	2.000	2.000	1.681	4,563,083
2024-05-27	1.940	2.000	1.930	2.000	1.681	6,510,631
2024-05-24	1.930	1.960	1.930	1.940	1.631	8,507,692
2024-05-23	2.000	2.000	1.940	1.960	1.647	12,091,840
2024-05-21	2.020	2.060	2.000	2.040	1.715	12,702,280
2024-05-20	2.120	2.180	2.040	2.080	1.748	15,700,490
2024-05-17	2.040	2.140	2.020	2.140	1.799	9,539,586
2024-05-16	1.940	2.020	1.930	2.000	1.681	11,163,810
2024-05-15	1.920	1.920	1.870	1.910	1.605	4,484,351
2024-05-14	1.950	1.950	1.870	1.930	1.622	15,703,960
2024-05-13	1.970	1.990	1.950	1.980	1.664	13,105,130

← NewerPage 10 of 15 · 879 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0473 CNY
2026-06-02	0.0824 CNY
2025-09-10	0.0427 CNY
2025-05-15	0.0745 CNY
2024-09-04	0.0442 CNY
2024-06-07	0.0747 CNY
2023-09-11	0.0442 CNY
2023-06-14	0.0700 CNY

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.