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
2026-07-23	2.440	2.460	2.440	2.440	2.393	2,564,167
2026-07-22	2.440	2.440	2.400	2.420	2.373	8,628,257
2026-07-21	2.420	2.420	2.400	2.420	2.373	1,970,819
2026-07-20	2.380	2.400	2.380	2.400	2.353	6,310,887
2026-07-17	2.340	2.360	2.320	2.340	2.295	4,542,887
2026-07-16	2.380	2.380	2.320	2.360	2.314	2,405,925
2026-07-15	2.320	2.340	2.300	2.340	2.295	1,889,853
2026-07-14	2.280	2.320	2.260	2.300	2.255	2,202,225
2026-07-13	2.260	2.280	2.240	2.280	2.236	2,441,262
2026-07-10	2.280	2.300	2.260	2.260	2.216	4,951,851
2026-07-09	2.280	2.300	2.240	2.280	2.236	5,981,875
2026-07-08	2.280	2.320	2.280	2.300	2.255	7,373,330
2026-07-07	2.240	2.240	2.220	2.240	2.197	4,768,542
2026-07-06	2.240	2.280	2.220	2.280	2.236	3,200,353
2026-07-03	2.220	2.260	2.200	2.240	2.197	5,280,779
2026-07-02	2.240	2.260	2.200	2.240	2.197	6,711,658
2026-07-01	2.200	2.240	2.200	2.220	2.177	1,440,918
2026-06-30	2.180	2.200	2.160	2.200	2.157	2,352,122
2026-06-29	2.200	2.240	2.200	2.220	2.177	2,439,163
2026-06-26	2.160	2.180	2.140	2.160	2.118	26,292,756
2026-06-25	2.220	2.240	2.160	2.220	2.177	26,548,908
2026-06-24	2.240	2.280	2.240	2.240	2.197	2,251,434
2026-06-23	2.280	2.300	2.260	2.300	2.255	1,131,059
2026-06-22	2.280	2.320	2.260	2.300	2.255	9,621,336
2026-06-19	2.260	2.260	2.200	2.220	2.177	6,371,098
2026-06-18	2.280	2.280	2.220	2.260	2.216	6,757,883
2026-06-17	2.320	2.340	2.300	2.320	2.275	3,204,311
2026-06-16	2.360	2.360	2.320	2.360	2.314	3,889,636
2026-06-15	2.400	2.440	2.400	2.420	2.373	1,513,655
2026-06-12	2.420	2.460	2.380	2.400	2.353	2,636,997
2026-06-11	2.380	2.400	2.360	2.400	2.353	601,688
2026-06-10	2.380	2.420	2.380	2.400	2.353	828,877
2026-06-09	2.380	2.400	2.360	2.380	2.334	997,620
2026-06-08	2.380	2.400	2.360	2.360	2.314	4,260,044
2026-06-05	2.380	2.400	2.360	2.360	2.314	2,574,511
2026-06-04	2.420	2.420	2.360	2.400	2.353	5,212,856
2026-06-03	2.460	2.460	2.460	2.460	2.412	0
2026-06-02	2.420	2.460	2.400	2.460	2.412	6,730,603
2026-06-01	2.560	2.560	2.560	2.560	2.430	0
2026-05-29	2.480	2.560	2.460	2.560	2.430	6,604,003
2026-05-28	2.460	2.480	2.440	2.460	2.335	5,968,991
2026-05-27	2.500	2.520	2.480	2.520	2.392	7,062,839
2026-05-26	2.560	2.580	2.520	2.520	2.392	3,597,216
2026-05-25	2.520	2.580	2.520	2.580	2.449	1,759,337
2026-05-22	2.560	2.560	2.520	2.560	2.430	917,448
2026-05-21	2.560	2.580	2.520	2.560	2.430	1,679,722
2026-05-20	2.540	2.560	2.520	2.540	2.411	862,561
2026-05-19	2.580	2.580	2.540	2.540	2.411	1,467,988
2026-05-18	2.560	2.580	2.560	2.580	2.449	790,779
2026-05-15	2.580	2.600	2.560	2.600	2.468	1,638,588
2026-05-14	2.640	2.640	2.600	2.620	2.487	893,909
2026-05-13	2.680	2.680	2.640	2.660	2.524	1,424,469
2026-05-12	2.700	2.720	2.660	2.700	2.562	547,635
2026-05-11	2.700	2.720	2.680	2.700	2.562	714,309
2026-05-08	2.700	2.720	2.680	2.700	2.562	408,705
2026-05-07	2.720	2.740	2.700	2.720	2.581	1,580,669
2026-05-06	2.660	2.680	2.640	2.660	2.524	1,558,584
2026-05-05	2.660	2.660	2.620	2.660	2.524	850,102
2026-05-04	2.640	2.640	2.640	2.640	2.506	0
2026-05-01	2.640	2.640	2.640	2.640	2.506	0

← NewerPage 2 of 3 · 129 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.