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
2024-02-07	1.570	1.570	1.550	1.560	1.311	5,596,056
2024-02-06	1.500	1.570	1.500	1.570	1.320	8,476,269
2024-02-05	1.460	1.490	1.460	1.480	1.244	5,930,482
2024-02-02	1.510	1.510	1.440	1.470	1.236	9,328,282
2024-02-01	1.510	1.530	1.490	1.500	1.261	2,291,669
2024-01-31	1.480	1.520	1.480	1.500	1.261	1,640,663
2024-01-30	1.510	1.510	1.470	1.490	1.252	8,722,518
2024-01-29	1.540	1.580	1.540	1.560	1.311	1,914,501
2024-01-26	1.570	1.570	1.530	1.530	1.286	2,562,218
2024-01-25	1.530	1.590	1.530	1.590	1.336	2,558,523
2024-01-24	1.460	1.510	1.450	1.510	1.269	6,994,158
2024-01-23	1.410	1.440	1.410	1.430	1.202	1,391,296
2024-01-22	1.410	1.410	1.360	1.380	1.160	6,332,980
2024-01-19	1.410	1.410	1.380	1.400	1.177	2,744,875
2024-01-18	1.390	1.410	1.390	1.410	1.185	1,571,748
2024-01-17	1.410	1.410	1.370	1.380	1.160	11,213,400
2024-01-16	1.480	1.480	1.440	1.440	1.210	6,046,758
2024-01-15	1.480	1.490	1.460	1.480	1.244	3,684,365
2024-01-12	1.470	1.490	1.470	1.480	1.244	823,147
2024-01-11	1.460	1.490	1.460	1.470	1.236	4,456,597
2024-01-10	1.450	1.460	1.420	1.440	1.210	14,467,090
2024-01-09	1.480	1.490	1.450	1.470	1.236	5,530,389
2024-01-08	1.480	1.490	1.460	1.480	1.244	13,624,210
2024-01-05	1.520	1.540	1.510	1.530	1.286	4,678,797
2024-01-04	1.510	1.540	1.490	1.520	1.278	1,832,418
2024-01-03	1.500	1.520	1.490	1.510	1.269	6,743,515
2023-12-28	1.510	1.570	1.510	1.570	1.320	3,230,072
2023-12-27	1.480	1.500	1.480	1.500	1.261	2,658,396
2023-12-26	1.510	1.530	1.500	1.510	1.269	424,452
2023-12-25	1.480	1.510	1.480	1.510	1.269	1,447,723
2023-12-22	1.500	1.510	1.460	1.480	1.244	10,502,160
2023-12-21	1.500	1.520	1.490	1.510	1.269	1,851,500
2023-12-20	1.510	1.520	1.500	1.510	1.269	1,404,218
2023-12-19	1.520	1.520	1.500	1.510	1.269	668,276
2023-12-18	1.530	1.530	1.510	1.520	1.278	969,434
2023-12-15	1.570	1.580	1.540	1.540	1.294	1,468,390
2023-12-14	1.540	1.550	1.510	1.530	1.286	1,699,214
2023-12-13	1.560	1.570	1.540	1.550	1.303	737,054
2023-12-12	1.560	1.600	1.560	1.590	1.336	374,853
2023-12-08	1.540	1.560	1.530	1.550	1.303	431,333
2023-12-07	1.550	1.560	1.540	1.560	1.311	1,165,766
2023-12-06	1.580	1.590	1.560	1.590	1.336	1,831,130
2023-12-04	1.640	1.640	1.590	1.610	1.353	1,165,079
2023-12-01	1.650	1.660	1.640	1.640	1.378	189,967
2023-11-30	1.630	1.650	1.610	1.650	1.387	603,610
2023-11-29	1.620	1.630	1.610	1.630	1.370	1,399,355
2023-11-28	1.710	1.720	1.690	1.700	1.429	1,107,440
2023-11-27	1.750	1.750	1.700	1.740	1.463	320,552
2023-11-24	1.790	1.800	1.780	1.790	1.505	246,309
2023-11-23	1.770	1.800	1.760	1.800	1.513	323,852
2023-11-22	1.770	1.780	1.760	1.780	1.496	871,344
2023-11-21	1.780	1.800	1.770	1.780	1.496	282,417
2023-11-20	1.750	1.780	1.750	1.780	1.496	272,276
2023-11-17	1.760	1.760	1.740	1.750	1.471	634,066
2023-11-16	1.790	1.790	1.780	1.790	1.505	265,648
2023-11-15	1.780	1.830	1.780	1.830	1.538	354,402
2023-11-14	1.750	1.780	1.750	1.770	1.488	158,893
2023-11-13	1.730	1.740	1.710	1.740	1.463	164,426
2023-11-10	1.750	1.750	1.720	1.730	1.454	555,129
2023-11-09	1.730	1.760	1.710	1.750	1.471	1,002,347

← NewerPage 12 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.