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
2026-01-30	2.900	2.940	2.900	2.920	2.771	1,918,517
2026-01-29	2.820	2.940	2.820	2.900	2.752	11,674,970
2026-01-28	2.820	2.840	2.800	2.800	2.657	1,095,246
2026-01-27	2.760	2.820	2.760	2.820	2.676	3,701,534
2026-01-26	2.720	2.740	2.700	2.720	2.581	1,836,273
2026-01-23	2.700	2.700	2.660	2.680	2.543	659,167
2026-01-22	2.700	2.720	2.660	2.680	2.543	3,223,690
2026-01-21	2.720	2.740	2.700	2.740	2.600	1,076,435
2026-01-20	2.740	2.780	2.700	2.720	2.581	2,023,186
2026-01-19	2.720	2.760	2.720	2.760	2.619	581,298
2026-01-16	2.780	2.780	2.740	2.740	2.600	3,315,281
2026-01-15	2.820	2.820	2.780	2.820	2.676	741,098
2026-01-14	2.780	2.800	2.720	2.760	2.619	1,867,094
2026-01-13	2.820	2.820	2.780	2.820	2.676	1,039,531
2026-01-12	2.720	2.760	2.720	2.740	2.600	32,574,920
2026-01-09	2.840	2.840	2.780	2.800	2.657	2,211,011
2026-01-08	2.860	2.860	2.800	2.820	2.676	2,066,718
2026-01-07	2.860	2.900	2.820	2.880	2.733	2,264,399
2026-01-06	2.860	2.900	2.840	2.880	2.733	5,156,133
2026-01-05	2.740	2.820	2.740	2.760	2.619	4,743,816
2025-12-30	2.660	2.680	2.640	2.660	2.524	3,195,530
2025-12-29	2.680	2.700	2.660	2.680	2.543	1,417,028
2025-12-26	2.660	2.680	2.640	2.660	2.524	1,413,828
2025-12-25	2.640	2.660	2.620	2.640	2.506	318,228
2025-12-24	2.660	2.660	2.620	2.620	2.487	300,197
2025-12-23	2.660	2.680	2.620	2.620	2.487	826,397
2025-12-22	2.620	2.620	2.580	2.600	2.468	904,111
2025-12-19	2.640	2.660	2.620	2.620	2.487	500,869
2025-12-18	2.640	2.660	2.600	2.640	2.506	3,792,468
2025-12-17	2.600	2.660	2.560	2.620	2.487	5,174,617
2025-12-16	2.580	2.600	2.540	2.580	2.449	5,248,593
2025-12-15	2.660	2.680	2.640	2.660	2.524	8,541,783
2025-12-12	2.540	2.600	2.520	2.560	2.430	8,038,744
2025-12-11	2.520	2.520	2.480	2.480	2.354	3,828,937
2025-12-09	2.500	2.500	2.480	2.480	2.354	1,940,467
2025-12-08	2.500	2.540	2.500	2.500	2.373	13,670,520
2025-12-04	2.300	2.340	2.300	2.340	2.221	578,603
2025-12-03	2.320	2.340	2.300	2.320	2.202	1,012,537
2025-12-02	2.360	2.380	2.340	2.340	2.221	2,156,056
2025-12-01	2.360	2.360	2.300	2.360	2.240	10,994,910
2025-11-28	2.360	2.380	2.340	2.360	2.240	532,221
2025-11-27	2.360	2.400	2.360	2.360	2.240	801,679
2025-11-26	2.400	2.420	2.360	2.360	2.240	467,500
2025-11-25	2.380	2.420	2.380	2.400	2.278	2,016,566
2025-11-24	2.360	2.400	2.340	2.340	2.221	321,934
2025-11-21	2.360	2.400	2.340	2.340	2.221	11,518,470
2025-11-20	2.400	2.460	2.400	2.420	2.297	1,136,410
2025-11-19	2.420	2.440	2.380	2.400	2.278	6,108,157
2025-11-18	2.440	2.460	2.400	2.400	2.278	22,753,560
2025-11-17	2.480	2.500	2.440	2.460	2.335	1,557,371
2025-11-14	2.520	2.540	2.480	2.480	2.354	8,998,632
2025-11-13	2.520	2.540	2.480	2.540	2.411	2,766,089
2025-11-12	2.520	2.540	2.480	2.480	2.354	4,756,104
2025-11-11	2.440	2.480	2.440	2.460	2.335	8,965,852
2025-11-10	2.420	2.480	2.420	2.440	2.316	13,016,000
2025-11-07	2.400	2.420	2.380	2.380	2.259	2,476,347
2025-11-06	2.400	2.420	2.400	2.420	2.297	3,314,790
2025-11-05	2.320	2.360	2.320	2.340	2.221	1,837,545
2025-11-04	2.380	2.420	2.340	2.360	2.240	10,127,270
2025-11-03	2.340	2.380	2.340	2.360	2.240	2,352,088

← NewerPage 4 of 5 · 249 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.