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
2026-05-01	2.640	2.640	2.640	2.640	2.506	0
2026-04-30	2.660	2.660	2.620	2.640	2.506	2,014,675
2026-04-29	2.600	2.660	2.600	2.640	2.506	1,534,042
2026-04-28	2.520	2.520	2.480	2.500	2.373	736,514
2026-04-27	2.520	2.540	2.500	2.520	2.392	1,239,562
2026-04-24	2.520	2.540	2.500	2.520	2.392	641,754
2026-04-23	2.520	2.520	2.480	2.520	2.392	412,439
2026-04-22	2.500	2.520	2.500	2.520	2.392	491,380
2026-04-21	2.520	2.520	2.500	2.500	2.373	820,941
2026-04-20	2.480	2.540	2.480	2.520	2.392	371,081
2026-04-17	2.520	2.520	2.460	2.520	2.392	1,952,237
2026-04-16	2.580	2.580	2.540	2.560	2.430	701,199
2026-04-10	2.580	2.600	2.560	2.580	2.449	909,210
2026-04-09	2.540	2.560	2.520	2.540	2.411	1,433,762
2026-04-08	2.580	2.600	2.540	2.560	2.430	1,851,906
2026-04-07	2.540	2.540	2.480	2.520	2.392	160,912
2026-04-03	2.540	2.540	2.500	2.540	2.411	67,271
2026-04-02	2.520	2.520	2.480	2.520	2.392	1,821,869
2026-04-01	2.560	2.560	2.500	2.540	2.411	1,060,986
2026-03-31	2.480	2.500	2.460	2.500	2.373	282,419
2026-03-30	2.440	2.480	2.440	2.480	2.354	1,559,592
2026-03-27	2.460	2.520	2.460	2.480	2.354	766,053
2026-03-26	2.480	2.480	2.420	2.440	2.316	1,687,440
2026-03-25	2.540	2.540	2.500	2.540	2.411	2,962,555
2026-03-24	2.440	2.500	2.420	2.500	2.373	783,697
2026-03-23	2.440	2.460	2.400	2.400	2.278	5,198,191
2026-03-20	2.580	2.600	2.560	2.560	2.430	739,384
2026-03-19	2.560	2.600	2.560	2.560	2.430	2,248,813
2026-03-18	2.620	2.640	2.600	2.620	2.487	566,472
2026-03-17	2.640	2.660	2.600	2.620	2.487	2,490,677
2026-03-16	2.560	2.600	2.540	2.600	2.468	1,350,158
2026-03-13	2.560	2.580	2.540	2.580	2.449	2,153,789
2026-03-12	2.560	2.580	2.540	2.560	2.430	705,162
2026-03-11	2.600	2.600	2.540	2.560	2.430	2,408,949
2026-03-10	2.580	2.640	2.560	2.640	2.506	1,031,846
2026-03-09	2.540	2.580	2.520	2.580	2.449	86,636,880
2026-03-06	2.580	2.640	2.580	2.600	2.468	2,427,186
2026-03-05	2.640	2.640	2.580	2.600	2.468	34,861,040
2026-03-04	2.580	2.600	2.520	2.580	2.449	15,823,680
2026-03-02	2.640	2.680	2.620	2.640	2.506	4,726,513
2026-02-27	2.680	2.720	2.680	2.700	2.562	2,692,269
2026-02-26	2.740	2.780	2.660	2.660	2.524	16,606,340
2026-02-25	2.800	2.840	2.780	2.780	2.638	4,832,465
2026-02-24	2.800	2.800	2.740	2.760	2.619	10,420,370
2026-02-23	2.880	2.880	2.860	2.880	2.733	559,783
2026-02-20	2.820	2.860	2.800	2.800	2.657	719,528
2026-02-19	2.800	2.820	2.780	2.820	2.676	1,682,728
2026-02-18	2.820	2.820	2.800	2.800	2.657	782,136
2026-02-17	2.840	2.840	2.780	2.820	2.676	1,238,684
2026-02-16	2.780	2.820	2.780	2.820	2.676	3,720,111
2026-02-13	2.800	2.800	2.760	2.780	2.638	6,728,841
2026-02-12	2.880	2.880	2.840	2.860	2.714	1,263,054
2026-02-11	2.900	2.920	2.880	2.880	2.733	1,812,488
2026-02-10	2.920	2.940	2.900	2.940	2.790	630,013
2026-02-09	2.900	2.920	2.880	2.900	2.752	3,408,616
2026-02-06	2.820	2.840	2.800	2.800	2.657	2,578,465
2026-02-05	2.860	2.900	2.820	2.880	2.733	4,701,698
2026-02-04	2.860	2.920	2.860	2.900	2.752	2,515,172
2026-02-03	2.880	2.900	2.840	2.860	2.714	1,805,452
2026-02-02	2.860	2.880	2.820	2.880	2.733	4,065,098

← NewerPage 3 of 15 · 878 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.