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
2025-05-02	2.020	2.020	1.990	2.000	1.797	4,924,425
2025-04-30	1.990	2.000	1.980	1.990	1.788	4,016,257
2025-04-29	1.980	1.990	1.960	1.960	1.761	2,403,416
2025-04-28	1.970	1.990	1.960	1.970	1.770	3,723,220
2025-04-25	1.990	2.000	1.980	1.980	1.779	3,503,024
2025-04-24	1.970	1.980	1.950	1.950	1.752	3,822,089
2025-04-23	1.940	1.970	1.940	1.970	1.770	3,571,749
2025-04-22	1.880	1.920	1.880	1.920	1.725	2,792,691
2025-04-21	1.890	1.890	1.870	1.870	1.681	1,257,566
2025-04-18	1.890	1.890	1.880	1.890	1.699	967,776
2025-04-17	1.840	1.890	1.840	1.890	1.699	3,804,128
2025-04-16	1.860	1.860	1.830	1.860	1.672	11,762,490
2025-04-11	1.820	1.860	1.800	1.840	1.654	7,097,340
2025-04-10	1.870	1.870	1.820	1.830	1.645	10,638,420
2025-04-09	1.810	1.850	1.790	1.840	1.654	27,981,290
2025-04-08	1.800	1.840	1.780	1.800	1.618	35,070,180
2025-04-04	2.020	2.040	1.960	1.970	1.770	19,032,710
2025-04-03	2.060	2.060	2.020	2.020	1.815	13,529,330
2025-04-02	2.080	2.100	2.060	2.060	1.851	6,295,314
2025-04-01	2.040	2.080	2.040	2.060	1.851	11,941,900
2025-03-31	2.020	2.040	2.000	2.040	1.833	14,528,420
2025-03-28	2.080	2.080	2.040	2.060	1.851	3,446,315
2025-03-27	2.100	2.100	2.060	2.080	1.869	22,264,380
2025-03-26	2.060	2.080	2.060	2.060	1.851	7,933,525
2025-03-25	2.080	2.100	2.060	2.080	1.869	10,216,150
2025-03-24	2.080	2.140	2.060	2.120	1.905	11,188,000
2025-03-21	2.080	2.100	2.060	2.080	1.869	22,069,790
2025-03-20	2.160	2.180	2.120	2.140	1.923	45,484,960
2025-03-19	2.200	2.300	2.200	2.280	2.049	37,094,140
2025-03-18	2.220	2.220	2.180	2.200	1.977	21,904,800
2025-03-17	2.180	2.200	2.160	2.180	1.959	14,254,930
2025-03-14	2.100	2.160	2.100	2.140	1.923	29,433,330
2025-03-13	2.040	2.040	2.000	2.020	1.815	5,100,740
2025-03-12	2.080	2.080	2.020	2.040	1.833	21,494,180
2025-03-11	2.060	2.080	2.040	2.080	1.869	3,797,916
2025-03-10	2.100	2.120	2.060	2.080	1.869	10,570,650
2025-03-07	2.120	2.140	2.080	2.100	1.887	20,303,550
2025-03-06	2.080	2.120	2.060	2.120	1.905	26,122,170
2025-03-05	2.000	2.040	1.990	2.040	1.833	10,141,090
2025-03-04	1.980	2.000	1.960	1.990	1.788	11,722,710
2025-03-03	2.060	2.060	2.000	2.000	1.797	20,379,000
2025-02-28	2.040	2.060	2.000	2.040	1.833	21,597,360
2025-02-27	2.100	2.120	2.060	2.100	1.887	11,135,070
2025-02-26	2.080	2.120	2.060	2.120	1.905	16,571,260
2025-02-25	2.060	2.060	2.000	2.020	1.815	19,377,960
2025-02-24	2.140	2.140	2.080	2.100	1.887	56,337,110
2025-02-21	2.000	2.080	1.990	2.080	1.869	30,378,950
2025-02-20	2.000	2.000	1.980	1.980	1.779	26,849,980
2025-02-19	2.040	2.040	2.020	2.040	1.833	4,076,293
2025-02-18	2.060	2.100	2.000	2.040	1.833	27,156,270
2025-02-17	2.080	2.080	2.020	2.040	1.833	28,605,510
2025-02-14	1.970	2.000	1.960	2.000	1.797	30,037,170
2025-02-13	2.020	2.060	1.930	1.940	1.743	55,821,270
2025-02-11	1.970	1.970	1.940	1.960	1.761	16,994,720
2025-02-10	1.960	2.000	1.950	2.000	1.797	17,349,830
2025-02-07	1.900	1.950	1.890	1.930	1.734	15,293,580
2025-02-06	1.900	1.910	1.880	1.910	1.717	5,230,264
2025-02-05	1.900	1.910	1.870	1.890	1.699	7,655,715
2025-02-04	1.910	1.920	1.870	1.910	1.717	7,335,708
2025-02-03	1.850	1.890	1.840	1.880	1.690	5,547,985

← NewerPage 7 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.