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
2026-10-19	2.160	2.180	2.160	2.180	2.180	800,672
2026-10-15	2.160	2.180	2.140	2.180	2.180	2,115,327
2026-10-14	2.200	2.200	2.160	2.180	2.180	3,919,649
2026-10-12	2.220	2.240	2.200	2.240	2.240	466,283
2026-10-09	2.220	2.240	2.200	2.240	2.240	672,256
2026-10-08	2.240	2.240	2.200	2.240	2.240	866,254
2026-10-07	2.220	2.240	2.200	2.240	2.240	1,032,887
2026-10-06	2.220	2.240	2.200	2.240	2.240	1,518,652
2026-10-05	2.240	2.260	2.220	2.240	2.240	1,041,966
2026-10-02	2.240	2.260	2.220	2.260	2.260	1,559,673
2026-10-01	2.280	2.280	2.240	2.280	2.280	222,311
2026-09-30	2.260	2.280	2.240	2.260	2.260	1,282,283
2026-09-29	2.280	2.280	2.260	2.280	2.280	551,550
2026-09-28	2.240	2.280	2.240	2.260	2.260	725,995
2026-09-25	2.240	2.260	2.220	2.260	2.260	2,830,511
2026-09-24	2.280	2.280	2.260	2.280	2.280	495,875
2026-09-23	2.280	2.280	2.260	2.280	2.280	5,625,685
2026-09-22	2.300	2.300	2.280	2.300	2.300	1,056,107
2026-09-21	2.260	2.320	2.260	2.320	2.320	1,459,545
2026-09-18	2.260	2.280	2.240	2.280	2.280	1,525,370
2026-09-17	2.260	2.260	2.240	2.260	2.260	3,018,476
2026-09-16	2.260	2.260	2.240	2.260	2.260	1,602,769
2026-09-15	2.280	2.280	2.240	2.280	2.280	3,286,344
2026-09-14	2.280	2.300	2.260	2.300	2.300	288,417
2026-09-11	2.300	2.300	2.260	2.280	2.280	1,381,611
2026-09-10	2.300	2.320	2.280	2.320	2.320	1,229,525
2026-09-09	2.320	2.340	2.320	2.340	2.340	1,900,732
2026-09-08	2.360	2.360	2.320	2.340	2.340	1,112,125
2026-09-07	2.380	2.380	2.340	2.380	2.380	1,356,397
2026-09-04	2.420	2.440	2.400	2.420	2.420	870,928
2026-09-03	2.420	2.420	2.380	2.400	2.400	1,574,776
2026-09-02	2.360	2.360	2.320	2.360	2.360	2,783,415
2026-09-01	2.420	2.460	2.400	2.440	2.393	7,565,800
2026-08-31	2.380	2.420	2.360	2.420	2.373	3,876,453
2026-08-28	2.400	2.420	2.380	2.380	2.334	11,788,961
2026-08-27	2.400	2.400	2.380	2.400	2.353	1,294,317
2026-08-26	2.380	2.420	2.380	2.420	2.373	1,914,503
2026-08-25	2.360	2.380	2.340	2.380	2.334	475,668
2026-08-24	2.380	2.380	2.360	2.380	2.334	1,704,268
2026-08-21	2.340	2.380	2.320	2.380	2.334	6,832,034
2026-08-20	2.280	2.300	2.260	2.300	2.255	1,744,440
2026-08-19	2.300	2.320	2.280	2.300	2.255	1,858,985
2026-08-18	2.280	2.300	2.260	2.300	2.255	5,331,773
2026-08-17	2.320	2.340	2.320	2.340	2.295	3,064,704
2026-08-14	2.340	2.340	2.300	2.320	2.275	1,249,401
2026-08-13	2.360	2.380	2.340	2.360	2.314	550,876
2026-08-12	2.380	2.380	2.380	2.380	2.334	0
2026-08-11	2.380	2.380	2.360	2.380	2.334	1,210,068
2026-08-10	2.400	2.420	2.380	2.400	2.353	1,138,671
2026-08-07	2.400	2.420	2.380	2.400	2.353	587,281
2026-08-06	2.420	2.440	2.380	2.420	2.373	1,352,619
2026-08-05	2.440	2.460	2.420	2.460	2.412	3,034,543
2026-08-04	2.460	2.480	2.440	2.440	2.393	1,865,276
2026-08-03	2.500	2.500	2.460	2.480	2.432	852,654
2026-07-31	2.500	2.520	2.480	2.500	2.452	964,214
2026-07-30	2.480	2.520	2.460	2.500	2.452	7,241,253
2026-07-29	2.420	2.420	2.420	2.420	2.373	0
2026-07-28	2.420	2.420	2.420	2.420	2.373	0
2026-07-27	2.440	2.440	2.420	2.420	2.373	1,418,031
2026-07-24	2.440	2.460	2.420	2.440	2.393	1,631,352

Page 1 of 3 · 129 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.