Ping An Bank Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	17.460	17.470	17.160	17.400	13.714	122,085,088
2021-11-09	17.480	17.650	17.260	17.530	13.816	124,057,275
2021-11-08	17.620	17.810	17.360	17.420	13.729	137,681,482
2021-11-05	17.850	18.000	17.570	17.640	13.903	109,603,988
2021-11-04	18.080	18.100	17.800	17.870	14.084	98,341,098
2021-11-03	18.100	18.240	17.850	18.030	14.210	111,497,204
2021-11-02	19.370	19.490	17.990	18.180	14.328	199,769,050
2021-11-01	19.330	19.730	19.010	19.390	15.282	84,149,020
2021-10-29	19.630	19.740	19.320	19.500	15.369	53,992,976
2021-10-28	19.800	19.940	19.370	19.720	15.542	61,901,089
2021-10-27	19.900	20.170	19.660	19.920	15.700	68,760,019
2021-10-26	20.200	20.310	19.940	20.050	15.802	65,280,684
2021-10-25	19.710	20.200	19.500	20.120	15.857	73,082,823
2021-10-22	20.160	20.590	19.800	20.040	15.794	113,496,363
2021-10-21	19.520	20.060	19.250	20.000	15.763	162,166,101
2021-10-20	19.750	19.780	19.190	19.240	15.164	66,295,555
2021-10-19	19.150	19.680	19.150	19.570	15.424	68,241,515
2021-10-18	19.450	19.550	19.100	19.290	15.203	72,962,250
2021-10-15	19.000	19.900	19.000	19.660	15.495	99,349,378
2021-10-14	19.590	19.920	18.890	19.210	15.140	84,298,987

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.