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
2025-01-31	1.930	1.940	1.920	1.930	1.734	5,002,957
2025-01-30	1.930	1.930	1.900	1.920	1.725	2,741,325
2025-01-29	1.920	1.940	1.910	1.930	1.734	4,777,652
2025-01-28	1.910	1.920	1.890	1.910	1.717	1,319,665
2025-01-27	1.920	1.930	1.900	1.910	1.717	1,808,556
2025-01-24	1.920	1.930	1.890	1.910	1.717	7,404,365
2025-01-23	1.890	1.890	1.860	1.880	1.690	3,174,096
2025-01-22	1.870	1.870	1.820	1.860	1.672	4,296,902
2025-01-21	1.900	1.910	1.890	1.900	1.708	3,672,767
2025-01-20	1.890	1.920	1.880	1.890	1.699	5,961,285
2025-01-17	1.860	1.860	1.830	1.830	1.645	1,269,434
2025-01-16	1.840	1.860	1.830	1.850	1.663	1,460,338
2025-01-15	1.860	1.860	1.820	1.830	1.645	2,214,626
2025-01-14	1.830	1.860	1.830	1.860	1.672	2,402,743
2025-01-13	1.790	1.830	1.790	1.820	1.636	2,509,529
2025-01-10	1.880	1.880	1.810	1.810	1.627	15,387,140
2025-01-09	1.930	1.930	1.890	1.890	1.699	3,253,816
2025-01-08	1.920	1.930	1.900	1.920	1.725	2,035,277
2025-01-07	1.940	1.940	1.910	1.930	1.734	6,103,102
2025-01-06	1.960	1.980	1.950	1.970	1.770	2,621,053
2025-01-03	1.950	1.970	1.950	1.960	1.761	1,854,464
2025-01-02	1.980	1.980	1.940	1.960	1.761	7,921,466
2024-12-30	2.040	2.040	2.020	2.020	1.815	2,329,261
2024-12-27	2.060	2.060	2.020	2.060	1.851	12,283,320
2024-12-26	2.080	2.080	2.040	2.060	1.851	2,058,136
2024-12-25	2.060	2.080	2.060	2.080	1.869	2,198,625
2024-12-24	2.080	2.080	2.040	2.060	1.851	1,586,696
2024-12-23	2.020	2.060	2.020	2.040	1.833	2,203,579
2024-12-20	2.020	2.060	2.000	2.020	1.815	3,062,060
2024-12-19	2.020	2.060	2.020	2.040	1.833	4,697,480
2024-12-18	2.040	2.060	2.020	2.020	1.815	1,106,730
2024-12-17	2.020	2.040	2.000	2.000	1.797	2,876,749
2024-12-16	2.040	2.060	2.020	2.040	1.833	3,093,733
2024-12-13	2.080	2.080	2.040	2.040	1.833	3,783,118
2024-12-12	2.080	2.140	2.060	2.120	1.905	9,730,093
2024-12-11	2.100	2.100	2.040	2.060	1.851	8,233,551
2024-12-09	2.060	2.140	2.020	2.140	1.923	9,699,770
2024-12-06	2.040	2.080	2.040	2.060	1.851	15,019,390
2024-12-04	2.020	2.040	2.020	2.040	1.833	711,650
2024-12-03	2.000	2.040	2.000	2.040	1.833	2,381,677
2024-12-02	1.990	2.020	1.990	2.000	1.797	1,564,614
2024-11-29	1.950	2.020	1.950	1.980	1.779	5,241,661
2024-11-28	1.980	1.990	1.970	1.980	1.779	3,099,596
2024-11-27	1.980	2.060	1.970	2.020	1.815	16,448,150
2024-11-26	1.970	1.990	1.960	1.970	1.770	5,647,886
2024-11-25	1.940	1.970	1.940	1.960	1.761	17,684,810
2024-11-22	2.040	2.040	1.940	1.950	1.752	24,835,440
2024-11-21	2.060	2.080	2.040	2.060	1.851	2,478,913
2024-11-20	2.040	2.080	2.020	2.060	1.851	4,032,967
2024-11-19	2.060	2.060	2.040	2.060	1.851	1,052,961
2024-11-18	2.080	2.100	2.020	2.040	1.833	6,766,258
2024-11-15	2.040	2.080	2.020	2.040	1.833	2,988,976
2024-11-14	2.060	2.100	2.020	2.020	1.815	17,968,570
2024-11-13	2.040	2.080	2.020	2.060	1.851	4,970,296
2024-11-12	2.100	2.120	2.000	2.040	1.833	20,296,260
2024-11-11	2.100	2.100	2.060	2.080	1.869	11,484,830
2024-11-08	2.240	2.240	2.160	2.160	1.941	8,045,601
2024-11-07	2.180	2.300	2.160	2.260	2.031	37,027,080
2024-11-06	2.120	2.160	2.100	2.100	1.887	5,527,289
2024-11-05	2.060	2.060	2.060	2.060	1.851	0

← NewerPage 8 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.