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
2022-11-04	36.930	38.650	36.910	38.310	31.394	69,205,474
2022-11-03	37.180	37.300	36.700	36.930	30.263	34,933,463
2022-11-02	37.290	37.600	37.130	37.400	30.648	45,038,490
2022-11-01	36.450	37.480	36.370	37.460	30.697	56,566,488
2022-10-31	36.390	36.670	35.900	36.150	29.624	56,203,354
2022-10-28	37.510	37.700	36.730	36.730	30.099	50,769,159
2022-10-27	37.710	38.090	37.550	37.660	30.861	45,749,726
2022-10-26	37.540	38.150	37.510	37.670	30.869	49,839,519
2022-10-25	37.580	38.380	37.160	37.720	30.910	55,354,891
2022-10-24	39.660	39.930	37.610	37.700	30.894	95,125,183
2022-10-21	40.100	40.250	39.500	39.650	32.492	45,737,748
2022-10-20	40.400	40.490	39.900	40.010	32.787	45,021,418
2022-10-19	41.650	41.980	41.260	41.270	33.065	36,436,126
2022-10-18	42.400	42.440	41.670	41.750	33.450	41,635,680
2022-10-17	41.710	42.150	41.560	42.100	33.730	34,142,518
2022-10-14	41.750	42.330	41.620	41.940	33.602	43,441,714
2022-10-13	41.800	41.900	41.200	41.360	33.137	38,384,620
2022-10-12	41.210	42.000	40.800	41.920	33.586	36,247,330
2022-10-11	41.670	41.870	41.120	41.200	33.009	26,931,732
2022-10-10	41.580	42.180	41.380	41.430	33.194	41,387,647
2022-09-30	41.350	41.980	41.350	41.580	33.314	33,161,940
2022-09-29	42.230	42.340	41.150	41.320	33.105	42,655,827
2022-09-28	42.200	42.500	41.850	41.890	33.562	42,204,372
2022-09-27	42.430	42.740	42.270	42.440	34.003	31,229,142
2022-09-26	42.740	43.320	42.420	42.490	34.043	30,712,391
2022-09-23	42.410	43.440	42.410	43.020	34.467	37,532,565
2022-09-22	42.600	42.830	42.410	42.480	34.035	37,622,972
2022-09-21	43.100	43.460	42.900	43.150	34.572	30,353,672
2022-09-20	44.150	44.190	43.120	43.240	34.644	35,764,951
2022-09-19	43.920	44.480	43.560	43.930	35.197	40,538,305
2022-09-16	44.820	44.970	43.870	43.930	35.197	62,492,037
2022-09-15	44.670	45.600	44.660	45.090	36.126	59,444,223
2022-09-14	44.530	45.180	44.510	44.650	35.773	35,508,365
2022-09-13	44.680	45.370	44.350	45.060	36.102	52,966,319
2022-09-09	43.990	44.780	43.850	44.690	35.805	57,786,668
2022-09-08	43.840	44.250	43.660	43.840	35.124	32,129,830
2022-09-07	43.600	43.810	43.160	43.600	34.932	37,641,074
2022-09-06	43.900	44.450	43.520	43.900	35.172	44,977,165
2022-09-05	43.500	43.900	43.020	43.800	35.092	41,749,075
2022-09-02	43.890	44.280	43.260	43.700	35.012	44,914,485
2022-09-01	43.600	44.130	43.410	43.650	34.972	45,521,324
2022-08-31	42.710	44.270	42.660	43.840	35.124	84,223,803
2022-08-30	42.980	43.290	42.510	42.890	34.363	38,892,928
2022-08-29	42.800	43.220	42.490	43.070	34.507	44,989,303
2022-08-26	43.110	43.320	42.520	43.120	34.548	72,672,640
2022-08-25	41.850	43.230	41.680	43.100	34.532	110,572,586
2022-08-24	41.350	42.440	41.350	41.610	33.338	115,732,982
2022-08-23	41.020	41.150	40.680	40.720	32.625	33,148,018
2022-08-22	40.850	41.390	40.800	41.150	32.969	33,971,901
2022-08-19	40.700	41.260	40.620	40.970	32.825	32,462,874
2022-08-18	41.150	41.180	40.760	40.810	32.697	29,407,958
2022-08-17	41.050	41.480	40.720	41.290	33.081	37,572,182
2022-08-16	41.340	41.470	40.900	40.990	32.841	27,739,045
2022-08-15	41.430	41.760	41.130	41.140	32.961	33,276,942
2022-08-12	41.260	41.760	41.140	41.610	33.338	35,993,337
2022-08-11	40.590	41.680	40.420	41.460	33.218	61,070,138
2022-08-10	40.960	41.080	40.360	40.400	32.368	46,008,881
2022-08-09	41.170	41.210	40.920	40.960	32.817	25,139,703
2022-08-08	41.300	41.540	41.000	41.180	32.993	30,159,403
2022-08-05	41.290	41.680	40.980	41.540	33.282	29,671,019

← NewerPage 17 of 21 · 1,219 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.