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
2025-08-04	2.180	2.220	2.180	2.220	2.068	2,340,643
2025-08-01	2.220	2.240	2.160	2.180	2.031	9,655,237
2025-07-31	2.260	2.280	2.220	2.220	2.068	21,197,210
2025-07-30	2.360	2.380	2.300	2.300	2.143	15,150,150
2025-07-29	2.280	2.340	2.280	2.340	2.180	19,071,190
2025-07-25	2.240	2.280	2.220	2.240	2.087	3,649,763
2025-07-24	2.260	2.280	2.240	2.280	2.124	5,015,405
2025-07-23	2.220	2.260	2.220	2.220	2.068	9,941,707
2025-07-22	2.180	2.220	2.160	2.200	2.050	4,153,876
2025-07-21	2.200	2.200	2.160	2.200	2.050	2,461,676
2025-07-18	2.160	2.200	2.160	2.200	2.050	6,533,818
2025-07-17	2.140	2.160	2.120	2.120	1.975	4,577,025
2025-07-16	2.160	2.160	2.120	2.140	1.994	4,813,074
2025-07-15	2.160	2.180	2.140	2.140	1.994	8,292,148
2025-07-14	2.200	2.220	2.160	2.180	2.031	8,853,576
2025-07-11	2.220	2.280	2.160	2.180	2.031	51,720,360
2025-07-09	2.060	2.080	2.040	2.060	1.919	3,393,574
2025-07-08	2.060	2.100	2.060	2.080	1.938	9,204,347
2025-07-07	2.040	2.060	2.040	2.040	1.901	4,234,503
2025-07-04	2.040	2.100	2.040	2.060	1.919	3,209,344
2025-07-03	2.060	2.080	2.040	2.080	1.938	3,706,360
2025-07-02	2.060	2.080	2.060	2.060	1.919	3,091,665
2025-07-01	2.060	2.060	2.040	2.060	1.919	1,153,764
2025-06-30	2.080	2.080	2.040	2.040	1.901	2,392,230
2025-06-27	2.100	2.120	2.060	2.080	1.938	7,150,184
2025-06-26	2.080	2.100	2.080	2.080	1.938	4,702,678
2025-06-25	2.060	2.160	2.060	2.120	1.975	31,889,450
2025-06-24	2.040	2.100	2.020	2.060	1.919	23,564,000
2025-06-23	1.970	2.000	1.960	1.980	1.845	3,280,985
2025-06-20	1.950	1.990	1.940	1.960	1.826	8,300,568
2025-06-19	1.920	1.930	1.890	1.890	1.761	5,412,599
2025-06-18	1.950	1.950	1.930	1.930	1.798	3,797,479
2025-06-17	1.980	1.990	1.960	1.970	1.836	2,434,435
2025-06-16	1.960	1.990	1.940	1.980	1.845	3,464,552
2025-06-13	1.960	1.990	1.940	1.960	1.826	5,078,363
2025-06-12	2.040	2.060	1.990	1.990	1.854	7,310,104
2025-06-11	2.020	2.040	2.000	2.040	1.901	7,096,499
2025-06-10	1.990	1.990	1.960	1.970	1.836	3,059,659
2025-06-09	1.940	1.970	1.940	1.970	1.836	6,268,235
2025-06-06	1.910	1.910	1.890	1.890	1.761	1,352,973
2025-06-05	1.910	1.920	1.890	1.910	1.780	3,787,521
2025-06-04	1.910	1.920	1.900	1.900	1.770	3,339,430
2025-05-30	1.900	1.930	1.890	1.920	1.789	7,727,069
2025-05-29	1.930	1.950	1.930	1.950	1.817	3,951,598
2025-05-28	1.910	1.920	1.900	1.900	1.770	2,579,969
2025-05-27	1.900	1.930	1.900	1.930	1.798	3,399,416
2025-05-26	1.920	1.920	1.900	1.900	1.770	2,013,027
2025-05-23	1.930	1.930	1.900	1.910	1.780	3,565,655
2025-05-22	1.930	1.940	1.920	1.920	1.789	6,937,751
2025-05-21	1.960	1.970	1.940	1.950	1.817	6,485,130
2025-05-20	1.950	1.970	1.950	1.970	1.836	1,792,883
2025-05-19	1.950	1.950	1.930	1.930	1.798	5,392,554
2025-05-16	1.950	1.970	1.940	1.960	1.826	7,963,043
2025-05-15	2.020	2.040	1.990	2.000	1.864	9,857,280
2025-05-14	2.040	2.120	2.020	2.100	1.887	30,474,130
2025-05-13	2.020	2.040	2.000	2.020	1.815	13,549,980
2025-05-09	1.980	2.000	1.970	1.990	1.788	3,995,363
2025-05-08	1.990	2.000	1.970	1.980	1.779	2,300,210
2025-05-07	1.990	1.990	1.950	1.960	1.761	12,650,650
2025-05-06	1.990	1.990	1.960	1.960	1.761	4,865,057

← NewerPage 6 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.