Ping An Insurance (Group) Company of China, Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.930 | 1.980 | 1.930 | 1.980 | 1.664 | 12,830,870 |
| 2024-05-09 | 1.840 | 1.890 | 1.840 | 1.880 | 1.580 | 11,667,630 |
| 2024-05-08 | 1.900 | 1.900 | 1.810 | 1.830 | 1.538 | 22,306,580 |
| 2024-05-07 | 1.890 | 1.900 | 1.870 | 1.890 | 1.589 | 8,875,242 |
| 2024-05-03 | 1.830 | 1.900 | 1.830 | 1.890 | 1.589 | 11,563,830 |
| 2024-05-02 | 1.740 | 1.810 | 1.740 | 1.810 | 1.521 | 12,448,270 |
| 2024-04-30 | 1.740 | 1.740 | 1.690 | 1.720 | 1.446 | 7,290,075 |
| 2024-04-29 | 1.730 | 1.760 | 1.730 | 1.740 | 1.463 | 13,703,150 |
| 2024-04-26 | 1.660 | 1.710 | 1.660 | 1.700 | 1.429 | 15,556,380 |
| 2024-04-25 | 1.670 | 1.680 | 1.640 | 1.660 | 1.395 | 8,847,396 |
| 2024-04-24 | 1.580 | 1.620 | 1.580 | 1.610 | 1.353 | 15,399,070 |
| 2024-04-23 | 1.540 | 1.580 | 1.530 | 1.560 | 1.311 | 5,468,270 |
| 2024-04-22 | 1.520 | 1.550 | 1.520 | 1.540 | 1.294 | 3,845,203 |
| 2024-04-19 | 1.480 | 1.500 | 1.460 | 1.490 | 1.252 | 4,816,839 |
| 2024-04-18 | 1.500 | 1.520 | 1.500 | 1.500 | 1.261 | 4,376,618 |
| 2024-04-17 | 1.450 | 1.470 | 1.430 | 1.450 | 1.219 | 24,798,980 |
| 2024-04-11 | 1.530 | 1.540 | 1.520 | 1.540 | 1.294 | 5,174,533 |
| 2024-04-10 | 1.540 | 1.550 | 1.520 | 1.530 | 1.286 | 35,376,650 |
| 2024-04-09 | 1.550 | 1.560 | 1.520 | 1.530 | 1.286 | 17,320,040 |
| 2024-04-05 | 1.560 | 1.580 | 1.550 | 1.560 | 1.311 | 10,960,790 |
| 2024-04-04 | 1.600 | 1.600 | 1.580 | 1.600 | 1.345 | 1,293,044 |
| 2024-04-03 | 1.610 | 1.610 | 1.590 | 1.600 | 1.345 | 4,690,490 |
| 2024-04-02 | 1.610 | 1.610 | 1.590 | 1.610 | 1.353 | 7,322,075 |
| 2024-04-01 | 1.560 | 1.600 | 1.560 | 1.600 | 1.345 | 4,934,159 |
| 2024-03-29 | 1.560 | 1.580 | 1.560 | 1.570 | 1.320 | 1,620,999 |
| 2024-03-28 | 1.560 | 1.580 | 1.550 | 1.560 | 1.311 | 6,961,875 |
| 2024-03-27 | 1.560 | 1.560 | 1.540 | 1.550 | 1.303 | 13,336,330 |
| 2024-03-26 | 1.560 | 1.570 | 1.540 | 1.570 | 1.320 | 8,384,623 |
| 2024-03-25 | 1.550 | 1.560 | 1.530 | 1.530 | 1.286 | 15,038,600 |
| 2024-03-22 | 1.570 | 1.600 | 1.540 | 1.590 | 1.336 | 27,920,580 |
| 2024-03-21 | 1.650 | 1.660 | 1.630 | 1.660 | 1.395 | 7,023,694 |
| 2024-03-20 | 1.630 | 1.640 | 1.620 | 1.630 | 1.370 | 13,368,140 |
| 2024-03-19 | 1.640 | 1.650 | 1.620 | 1.640 | 1.378 | 15,810,580 |
| 2024-03-18 | 1.650 | 1.670 | 1.640 | 1.670 | 1.404 | 9,555,280 |
| 2024-03-15 | 1.640 | 1.660 | 1.620 | 1.650 | 1.387 | 18,568,360 |
| 2024-03-14 | 1.700 | 1.700 | 1.670 | 1.690 | 1.421 | 10,219,230 |
| 2024-03-13 | 1.720 | 1.730 | 1.680 | 1.710 | 1.437 | 29,417,700 |
| 2024-03-12 | 1.650 | 1.750 | 1.650 | 1.740 | 1.463 | 68,954,570 |
| 2024-03-11 | 1.630 | 1.650 | 1.620 | 1.640 | 1.378 | 12,459,250 |
| 2024-03-08 | 1.600 | 1.630 | 1.600 | 1.620 | 1.362 | 4,302,780 |
| 2024-03-07 | 1.630 | 1.630 | 1.590 | 1.590 | 1.336 | 4,933,635 |
| 2024-03-06 | 1.590 | 1.630 | 1.590 | 1.610 | 1.353 | 5,942,007 |
| 2024-03-05 | 1.590 | 1.600 | 1.570 | 1.590 | 1.336 | 4,934,504 |
| 2024-03-04 | 1.620 | 1.620 | 1.590 | 1.610 | 1.353 | 13,505,050 |
| 2024-03-01 | 1.630 | 1.670 | 1.630 | 1.670 | 1.404 | 9,963,508 |
| 2024-02-29 | 1.660 | 1.660 | 1.630 | 1.640 | 1.378 | 8,601,328 |
| 2024-02-28 | 1.690 | 1.700 | 1.650 | 1.670 | 1.404 | 18,463,460 |
| 2024-02-27 | 1.700 | 1.730 | 1.680 | 1.730 | 1.454 | 9,377,886 |
| 2024-02-23 | 1.720 | 1.750 | 1.720 | 1.730 | 1.454 | 7,969,695 |
| 2024-02-22 | 1.680 | 1.710 | 1.660 | 1.710 | 1.437 | 6,294,491 |
| 2024-02-21 | 1.600 | 1.690 | 1.600 | 1.670 | 1.404 | 5,425,986 |
| 2024-02-20 | 1.570 | 1.570 | 1.540 | 1.570 | 1.320 | 2,709,973 |
| 2024-02-19 | 1.580 | 1.580 | 1.550 | 1.580 | 1.328 | 5,308,079 |
| 2024-02-16 | 1.580 | 1.630 | 1.580 | 1.620 | 1.362 | 6,943,702 |
| 2024-02-15 | 1.560 | 1.580 | 1.550 | 1.570 | 1.320 | 2,604,093 |
| 2024-02-14 | 1.520 | 1.560 | 1.510 | 1.560 | 1.311 | 10,174,890 |
| 2024-02-13 | 1.570 | 1.580 | 1.560 | 1.570 | 1.320 | 1,209,114 |
| 2024-02-12 | 1.560 | 1.570 | 1.550 | 1.560 | 1.311 | 1,373,646 |
| 2024-02-09 | 1.520 | 1.550 | 1.510 | 1.540 | 1.294 | 3,329,668 |
| 2024-02-08 | 1.560 | 1.580 | 1.540 | 1.570 | 1.320 | 2,055,473 |
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.