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
2023-05-16	2.520	2.540	2.520	2.520	2.014	174,403
2023-05-15	2.460	2.560	2.440	2.520	2.014	1,145,366
2023-05-12	2.480	2.480	2.460	2.460	1.966	259,087
2023-05-11	2.500	2.540	2.500	2.500	1.998	155,713
2023-05-10	2.520	2.520	2.500	2.500	1.998	106,593
2023-05-09	2.580	2.600	2.540	2.560	2.046	232,860
2023-05-08	2.580	2.640	2.580	2.580	2.062	192,900
2023-05-03	2.400	2.400	2.380	2.400	1.918	306,329
2023-05-02	2.500	2.500	2.420	2.440	1.950	116,826
2023-04-28	2.520	2.540	2.480	2.500	1.998	553,189
2023-04-27	2.400	2.460	2.400	2.460	1.966	596,968
2023-04-26	2.280	2.300	2.280	2.300	1.838	145,051
2023-04-25	2.300	2.300	2.280	2.280	1.822	163,558
2023-04-24	2.380	2.380	2.320	2.340	1.870	209,971
2023-04-21	2.380	2.380	2.340	2.360	1.886	330,149
2023-04-20	2.400	2.460	2.400	2.420	1.934	332,781
2023-04-19	2.460	2.460	2.380	2.380	1.902	1,204,818
2023-04-18	2.460	2.480	2.420	2.420	1.934	475,078
2023-04-17	2.280	2.400	2.280	2.380	1.902	1,296,249
2023-04-12	2.300	2.300	2.260	2.260	1.807	1,374,182
2023-04-11	2.300	2.300	2.280	2.300	1.838	121,898
2023-04-10	2.260	2.280	2.260	2.280	1.822	2,170,358
2023-04-07	2.240	2.260	2.220	2.260	1.807	153,835
2023-04-05	2.260	2.260	2.240	2.240	1.791	62,338
2023-04-04	2.260	2.260	2.240	2.260	1.807	787,786
2023-04-03	2.260	2.280	2.240	2.280	1.822	358,291
2023-03-31	2.280	2.280	2.260	2.280	1.822	384,571
2023-03-30	2.240	2.260	2.220	2.260	1.807	385,132
2023-03-29	2.300	2.300	2.260	2.280	1.822	282,185
2023-03-28	2.280	2.280	2.260	2.280	1.822	201,183
2023-03-27	2.280	2.300	2.240	2.260	1.807	1,083,920
2023-03-24	2.300	2.300	2.260	2.300	1.838	729,096
2023-03-23	2.280	2.340	2.260	2.340	1.870	1,163,462
2023-03-22	2.280	2.300	2.260	2.280	1.822	267,486
2023-03-21	2.240	2.240	2.200	2.240	1.791	202,733
2023-03-20	2.200	2.200	2.180	2.180	1.743	474,119
2023-03-17	2.260	2.280	2.240	2.280	1.822	479,171
2023-03-16	2.240	2.260	2.220	2.240	1.791	405,593
2023-03-15	2.320	2.320	2.280	2.300	1.838	861,757

← NewerPage 15 of 15 · 879 trading days

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.