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
2024-11-05	2.060	2.060	2.060	2.060	1.851	0
2024-11-04	2.060	2.080	2.020	2.060	1.851	8,151,668
2024-11-01	2.100	2.120	2.080	2.100	1.887	1,742,309
2024-10-31	2.100	2.120	2.060	2.080	1.869	3,074,401
2024-10-30	2.120	2.120	2.120	2.120	1.905	0
2024-10-29	2.140	2.160	2.100	2.120	1.905	7,082,764
2024-10-28	2.100	2.120	2.080	2.080	1.869	4,104,795
2024-10-25	2.120	2.160	2.120	2.120	1.905	5,318,719
2024-10-24	2.120	2.140	2.080	2.100	1.887	5,492,728
2024-10-22	2.080	2.100	2.060	2.080	1.869	2,305,184
2024-10-21	2.140	2.140	2.060	2.080	1.869	11,441,850
2024-10-18	2.080	2.180	2.020	2.140	1.923	16,966,460
2024-10-17	2.120	2.140	2.040	2.060	1.851	11,340,570
2024-10-16	2.080	2.140	2.080	2.120	1.905	5,322,069
2024-10-15	2.160	2.180	2.040	2.100	1.887	15,486,440
2024-10-11	2.200	2.240	2.160	2.220	1.995	9,268,913
2024-10-10	2.220	2.240	2.160	2.200	1.977	24,971,520
2024-10-09	2.060	2.200	2.020	2.120	1.905	86,500,410
2024-10-08	2.320	2.380	2.140	2.220	1.995	76,946,630
2024-10-07	2.500	2.640	2.480	2.640	2.373	31,420,750
2024-10-04	2.380	2.440	2.360	2.420	2.175	22,999,190
2024-10-03	2.220	2.360	2.180	2.320	2.085	28,023,860
2024-10-02	2.300	2.400	2.260	2.360	2.121	91,331,070
2024-10-01	2.060	2.060	2.000	2.040	1.833	9,133,910
2024-09-30	2.100	2.180	2.060	2.060	1.851	33,658,770
2024-09-27	1.950	2.060	1.950	2.020	1.815	31,743,280
2024-09-26	1.830	1.930	1.820	1.910	1.717	36,287,860
2024-09-25	1.800	1.810	1.730	1.760	1.582	30,339,120
2024-09-24	1.650	1.730	1.650	1.720	1.546	17,704,200
2024-09-23	1.610	1.630	1.590	1.600	1.438	4,969,280
2024-09-20	1.620	1.630	1.600	1.610	1.447	5,340,403
2024-09-19	1.580	1.620	1.580	1.600	1.438	16,669,130
2024-09-18	1.550	1.560	1.540	1.550	1.393	4,240,334
2024-09-17	1.540	1.550	1.530	1.540	1.384	8,700,002
2024-09-16	1.500	1.520	1.490	1.520	1.366	8,306,019
2024-09-13	1.540	1.540	1.520	1.530	1.375	10,942,540
2024-09-12	1.520	1.530	1.510	1.530	1.375	14,300,860
2024-09-11	1.520	1.520	1.500	1.520	1.366	25,152,090
2024-09-10	1.540	1.540	1.520	1.530	1.375	19,648,730
2024-09-09	1.520	1.550	1.500	1.550	1.393	25,936,510
2024-09-06	1.560	1.570	1.550	1.570	1.411	4,517,775
2024-09-05	1.570	1.570	1.540	1.570	1.411	6,484,141
2024-09-04	1.570	1.580	1.540	1.570	1.411	7,147,751
2024-09-03	1.630	1.630	1.600	1.620	1.416	3,468,305
2024-09-02	1.600	1.630	1.600	1.630	1.425	5,327,982
2024-08-30	1.630	1.670	1.620	1.650	1.442	8,638,117
2024-08-29	1.580	1.600	1.560	1.590	1.390	4,267,581
2024-08-28	1.610	1.610	1.590	1.600	1.399	3,596,017
2024-08-27	1.600	1.600	1.600	1.600	1.399	0
2024-08-26	1.590	1.600	1.580	1.600	1.399	12,667,010
2024-08-23	1.560	1.580	1.550	1.570	1.372	9,911,746
2024-08-22	1.510	1.530	1.500	1.520	1.329	6,420,143
2024-08-21	1.520	1.520	1.500	1.510	1.320	5,909,010
2024-08-20	1.530	1.540	1.530	1.540	1.346	9,982,876
2024-08-19	1.570	1.580	1.540	1.550	1.355	4,497,549
2024-08-16	1.550	1.570	1.550	1.560	1.364	1,265,179
2024-08-15	1.550	1.560	1.530	1.540	1.346	1,106,690
2024-08-14	1.540	1.550	1.520	1.530	1.338	1,716,683
2024-08-13	1.540	1.550	1.530	1.550	1.355	2,183,267
2024-08-09	1.540	1.560	1.530	1.540	1.346	1,874,604

← NewerPage 9 of 15 · 879 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.