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
2025-10-31	2.380	2.400	2.300	2.320	2.202	8,671,274
2025-10-30	2.400	2.420	2.360	2.360	2.240	10,513,740
2025-10-29	2.360	2.380	2.340	2.360	2.240	3,596,684
2025-10-28	2.340	2.380	2.320	2.340	2.221	2,215,857
2025-10-27	2.360	2.380	2.320	2.340	2.221	2,016,754
2025-10-24	2.340	2.360	2.320	2.320	2.202	1,077,181
2025-10-22	2.320	2.340	2.300	2.320	2.202	4,342,144
2025-10-21	2.340	2.400	2.320	2.320	2.202	16,246,130
2025-10-20	2.280	2.320	2.280	2.280	2.164	7,205,042
2025-10-17	2.300	2.300	2.220	2.220	2.107	18,613,460
2025-10-16	2.300	2.340	2.300	2.320	2.202	8,668,581
2025-10-15	2.260	2.300	2.240	2.300	2.183	9,078,309
2025-10-14	2.260	2.260	2.200	2.200	2.088	27,621,040
2025-10-10	2.260	2.300	2.240	2.260	2.145	7,394,451
2025-10-09	2.200	2.260	2.200	2.240	2.126	7,083,986
2025-10-08	2.200	2.200	2.160	2.200	2.088	3,221,736
2025-10-07	2.220	2.240	2.200	2.220	2.107	3,936,587
2025-10-06	2.200	2.220	2.200	2.200	2.088	2,883,172
2025-10-03	2.240	2.240	2.180	2.200	2.088	9,315,957
2025-10-02	2.240	2.240	2.220	2.220	2.107	4,824,055
2025-10-01	2.200	2.220	2.180	2.200	2.088	4,082,170
2025-09-30	2.220	2.220	2.200	2.220	2.107	1,910,177
2025-09-29	2.200	2.260	2.180	2.240	2.126	8,761,010
2025-09-26	2.160	2.200	2.140	2.180	2.069	2,347,572
2025-09-25	2.160	2.180	2.140	2.180	2.069	7,890,017
2025-09-24	2.160	2.180	2.140	2.180	2.069	7,762,795
2025-09-23	2.160	2.180	2.140	2.160	2.050	4,758,652
2025-09-22	2.200	2.200	2.160	2.180	2.069	8,458,779
2025-09-19	2.200	2.240	2.200	2.220	2.107	10,788,970
2025-09-18	2.280	2.280	2.200	2.220	2.107	9,435,654
2025-09-17	2.280	2.300	2.260	2.300	2.183	11,877,540
2025-09-16	2.280	2.280	2.240	2.240	2.126	8,846,990
2025-09-15	2.320	2.340	2.280	2.300	2.183	6,341,914
2025-09-12	2.320	2.340	2.320	2.320	2.202	5,008,318
2025-09-11	2.300	2.320	2.280	2.320	2.202	2,043,433
2025-09-10	2.320	2.340	2.300	2.320	2.202	4,783,580
2025-09-09	2.320	2.340	2.300	2.340	2.180	10,654,360
2025-09-08	2.280	2.300	2.280	2.280	2.124	2,428,292
2025-09-05	2.280	2.300	2.260	2.280	2.124	8,872,721
2025-09-04	2.320	2.320	2.280	2.320	2.162	6,867,410
2025-09-03	2.360	2.360	2.320	2.340	2.180	2,079,893
2025-09-02	2.360	2.360	2.320	2.360	2.199	2,085,270
2025-09-01	2.360	2.360	2.340	2.360	2.199	911,059
2025-08-29	2.360	2.380	2.340	2.360	2.199	1,541,826
2025-08-28	2.340	2.360	2.320	2.340	2.180	4,511,362
2025-08-27	2.360	2.380	2.320	2.320	2.162	4,874,541
2025-08-26	2.400	2.420	2.340	2.340	2.180	10,100,960
2025-08-25	2.440	2.460	2.400	2.420	2.255	2,581,480
2025-08-22	2.400	2.440	2.380	2.440	2.273	3,610,243
2025-08-21	2.420	2.440	2.380	2.380	2.218	5,664,055
2025-08-20	2.400	2.420	2.360	2.420	2.255	3,003,393
2025-08-19	2.420	2.420	2.380	2.380	2.218	1,766,067
2025-08-18	2.380	2.420	2.380	2.380	2.218	3,036,732
2025-08-15	2.340	2.400	2.320	2.360	2.199	14,616,780
2025-08-14	2.380	2.420	2.360	2.360	2.199	12,311,190
2025-08-13	2.300	2.340	2.300	2.300	2.143	9,018,148
2025-08-08	2.260	2.260	2.200	2.200	2.050	3,854,501
2025-08-07	2.240	2.260	2.220	2.240	2.087	2,559,043
2025-08-06	2.220	2.240	2.200	2.220	2.068	1,685,351
2025-08-05	2.200	2.240	2.180	2.240	2.087	4,414,434

← NewerPage 5 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.