Ping An Insurance Group Co of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.800	48.860	47.720	48.160	39.465	92,159,525
2023-02-03	50.500	50.550	48.900	49.600	40.645	92,731,026
2023-02-02	51.600	51.600	50.400	50.830	41.653	63,621,734
2023-02-01	51.550	51.750	50.410	51.350	42.079	56,530,105
2023-01-31	51.760	52.280	50.850	50.980	41.776	61,241,827
2023-01-30	53.590	53.600	51.480	51.480	42.186	85,757,885
2023-01-20	52.100	52.240	51.500	52.100	42.694	49,706,934
2023-01-19	51.400	51.870	51.150	51.810	42.456	51,046,054
2023-01-18	51.500	51.870	51.160	51.550	42.243	41,960,296
2023-01-17	51.960	52.070	51.000	51.500	42.202	69,887,253
2023-01-16	52.520	53.480	51.490	52.090	42.686	122,979,440
2023-01-13	51.200	52.350	51.050	52.350	42.899	89,625,747
2023-01-12	50.900	51.110	50.430	50.910	41.719	60,025,574
2023-01-11	49.500	51.000	49.440	50.700	41.547	96,689,497
2023-01-10	50.900	50.910	49.140	49.210	40.326	83,794,865
2023-01-09	50.000	50.950	49.700	50.910	41.719	88,185,743
2023-01-06	49.500	49.830	49.050	49.740	40.760	78,034,581
2023-01-05	49.200	49.500	48.500	48.930	40.096	73,704,809
2023-01-04	47.300	48.630	47.300	48.530	39.769	86,949,610
2023-01-03	46.590	47.260	46.060	47.150	38.638	60,230,443
2022-12-30	46.000	47.200	46.000	47.000	38.515	55,300,540
2022-12-29	45.950	46.010	45.110	45.820	37.548	46,957,620
2022-12-28	45.430	46.450	45.300	46.280	37.925	45,626,696
2022-12-27	45.270	45.950	45.030	45.580	37.351	34,779,327
2022-12-26	45.640	45.880	44.660	44.660	36.597	40,328,181
2022-12-23	45.530	46.010	45.320	45.640	37.400	30,647,249
2022-12-22	46.000	46.180	45.650	45.880	37.597	35,346,187
2022-12-21	45.100	45.600	44.940	45.260	37.089	29,789,568
2022-12-20	45.560	45.880	44.580	44.930	36.818	49,524,516
2022-12-19	46.900	47.270	45.450	45.770	37.507	50,589,649
2022-12-16	46.110	47.010	46.070	46.900	38.433	42,134,762
2022-12-15	46.800	47.090	45.800	46.430	38.048	40,402,095
2022-12-14	47.080	47.110	46.140	46.890	38.425	34,697,318
2022-12-13	46.460	47.090	46.300	46.700	38.269	42,366,316
2022-12-12	47.200	47.280	46.080	46.170	37.835	65,647,053
2022-12-09	47.070	47.880	46.700	47.600	39.006	70,957,885
2022-12-08	46.380	47.200	46.300	47.150	38.638	44,836,406
2022-12-07	47.440	47.480	46.370	46.700	38.269	83,145,478
2022-12-06	47.280	47.680	46.740	47.440	38.875	87,827,308
2022-12-05	45.550	47.310	45.350	47.280	38.744	138,043,595
2022-12-02	44.820	45.000	44.000	44.620	36.564	60,778,715
2022-12-01	45.980	46.290	44.680	44.830	36.737	85,932,650
2022-11-30	44.820	46.170	44.600	44.950	36.835	116,501,586
2022-11-29	42.320	44.900	42.320	44.780	36.696	175,320,480
2022-11-28	41.630	41.840	40.990	41.410	33.934	51,031,527
2022-11-25	41.780	42.950	41.750	42.750	35.032	59,795,984
2022-11-24	42.210	42.380	41.670	41.800	34.254	24,907,646
2022-11-23	42.020	42.440	41.760	41.770	34.229	44,962,046
2022-11-22	41.200	42.380	41.000	41.970	34.393	47,181,359
2022-11-21	41.750	41.750	40.660	41.210	33.770	51,118,530
2022-11-18	42.680	42.810	42.060	42.160	34.549	39,246,432
2022-11-17	42.290	42.750	41.950	42.560	34.876	50,398,025
2022-11-16	42.620	42.820	42.270	42.300	34.663	59,652,791
2022-11-15	41.480	42.950	41.310	42.490	34.819	93,442,402
2022-11-14	41.660	42.120	41.210	41.600	34.090	121,668,038
2022-11-11	39.440	40.970	39.320	40.330	33.049	104,667,558
2022-11-10	38.000	38.700	37.780	38.460	31.517	32,317,534
2022-11-09	38.790	38.890	38.290	38.370	31.443	26,768,675
2022-11-08	38.790	39.000	38.380	38.690	31.705	37,048,271
2022-11-07	38.000	39.180	37.920	38.790	31.787	57,480,970

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.9800 CNY
2026-06-10	1.7500 CNY
2025-10-24	0.9500 CNY
2025-06-30	1.6200 CNY
2024-10-18	0.9300 CNY
2024-07-26	1.5000 CNY
2023-10-25	0.9300 CNY
2023-06-14	1.5000 CNY
2022-10-20	0.9200 CNY
2022-06-20	1.5000 CNY
2021-10-25	0.8800 CNY
2021-04-22	1.4000 CNY
2020-09-16	0.8000 CNY
2020-05-08	1.3000 CNY
2019-09-04	0.7500 CNY
2019-05-23	1.1000 CNY

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