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
2023-08-11	2.340	2.360	2.280	2.340	1.927	1,055,386
2023-08-10	2.380	2.400	2.360	2.400	1.976	143,232
2023-08-09	2.340	2.380	2.340	2.380	1.960	401,945
2023-08-08	2.380	2.400	2.340	2.340	1.927	248,069
2023-08-07	2.440	2.440	2.380	2.420	1.993	159,624
2023-08-04	2.400	2.460	2.400	2.440	2.009	611,443
2023-08-03	2.340	2.440	2.340	2.380	1.960	349,333
2023-08-02	2.400	2.400	2.340	2.360	1.943	328,220
2023-07-31	2.440	2.480	2.440	2.440	2.009	1,810,541
2023-07-27	2.340	2.380	2.320	2.360	1.943	694,585
2023-07-26	2.300	2.300	2.280	2.300	1.894	232,287
2023-07-25	2.260	2.340	2.260	2.320	1.910	1,512,255
2023-07-24	2.220	2.220	2.160	2.180	1.795	1,074,313
2023-07-21	2.220	2.240	2.200	2.220	1.828	262,140
2023-07-20	2.220	2.240	2.180	2.200	1.811	1,198,931
2023-07-19	2.200	2.260	2.180	2.240	1.844	1,750,299
2023-07-18	2.280	2.280	2.240	2.260	1.861	541,650
2023-07-17	2.340	2.340	2.300	2.320	1.910	180,299
2023-07-14	2.340	2.360	2.320	2.340	1.927	234,421
2023-07-13	2.300	2.340	2.280	2.320	1.910	771,247
2023-07-12	2.240	2.280	2.240	2.260	1.861	489,513
2023-07-11	2.220	2.220	2.220	2.220	1.828	0
2023-07-10	2.260	2.260	2.220	2.220	1.828	926,816
2023-07-07	2.260	2.260	2.220	2.240	1.844	535,396
2023-07-06	2.320	2.320	2.240	2.260	1.861	488,391
2023-07-05	2.320	2.320	2.300	2.320	1.910	66,633
2023-07-04	2.340	2.400	2.320	2.340	1.927	86,302
2023-07-03	2.280	2.360	2.280	2.320	1.910	222,927
2023-06-30	2.260	2.300	2.260	2.260	1.861	17,377
2023-06-29	2.260	2.280	2.240	2.280	1.877	209,193
2023-06-28	2.280	2.300	2.240	2.280	1.877	111,206
2023-06-27	2.220	2.300	2.220	2.240	1.844	417,866
2023-06-26	2.240	2.240	2.200	2.220	1.828	220,342
2023-06-23	2.220	2.240	2.200	2.240	1.844	396,292
2023-06-22	2.280	2.280	2.220	2.240	1.844	262,129
2023-06-21	2.280	2.280	2.260	2.280	1.877	471,611
2023-06-20	2.280	2.300	2.280	2.300	1.894	431,561
2023-06-19	2.340	2.360	2.320	2.360	1.943	156,495
2023-06-16	2.360	2.400	2.360	2.380	1.960	291,086
2023-06-15	2.320	2.360	2.300	2.360	1.943	121,983
2023-06-14	2.340	2.340	2.280	2.320	1.910	809,581
2023-06-13	2.380	2.400	2.340	2.400	1.918	318,102
2023-06-12	2.380	2.400	2.380	2.400	1.918	228,980
2023-06-09	2.400	2.440	2.380	2.380	1.902	1,771,127
2023-06-08	2.340	2.400	2.340	2.380	1.902	246,479
2023-06-07	2.360	2.380	2.360	2.380	1.902	132,061
2023-06-06	2.340	2.380	2.340	2.340	1.870	584,998
2023-06-02	2.300	2.320	2.280	2.320	1.854	892,930
2023-06-01	2.220	2.240	2.220	2.240	1.791	608,818
2023-05-31	2.200	2.240	2.180	2.240	1.791	923,148
2023-05-30	2.240	2.300	2.240	2.300	1.838	937,426
2023-05-29	2.280	2.300	2.280	2.280	1.822	561,005
2023-05-26	2.300	2.320	2.280	2.320	1.854	196,742
2023-05-25	2.320	2.320	2.280	2.300	1.838	614,919
2023-05-24	2.300	2.360	2.300	2.320	1.854	836,658
2023-05-23	2.440	2.440	2.400	2.420	1.934	429,554
2023-05-22	2.480	2.500	2.460	2.460	1.966	532,629
2023-05-19	2.440	2.460	2.420	2.420	1.934	400,583
2023-05-18	2.500	2.500	2.480	2.500	1.998	118,934
2023-05-17	2.500	2.500	2.440	2.460	1.966	603,415

← NewerPage 14 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.