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
2023-11-09	1.730	1.760	1.710	1.750	1.471	1,002,347
2023-11-08	1.830	1.860	1.760	1.790	1.505	1,635,194
2023-11-07	1.870	1.890	1.850	1.890	1.589	412,586
2023-11-06	1.920	1.940	1.920	1.940	1.631	274,251
2023-11-03	1.900	1.910	1.900	1.910	1.605	143,640
2023-11-02	1.880	1.890	1.840	1.890	1.589	54,893
2023-11-01	1.870	1.870	1.850	1.860	1.563	112,875
2023-10-31	1.870	1.870	1.850	1.860	1.563	122,406
2023-10-30	1.860	1.860	1.840	1.860	1.563	676,209
2023-10-27	1.880	1.890	1.860	1.880	1.580	269,425
2023-10-26	1.900	1.900	1.870	1.890	1.589	108,517
2023-10-25	1.920	1.930	1.880	1.890	1.589	542,849
2023-10-24	1.900	1.900	1.880	1.890	1.589	319,329
2023-10-20	1.930	1.930	1.900	1.920	1.614	418,308
2023-10-19	1.970	1.970	1.920	1.930	1.622	1,013,700
2023-10-18	2.020	2.020	1.990	2.000	1.681	202,585
2023-10-17	1.990	2.020	1.990	2.020	1.698	188,375
2023-10-16	2.060	2.060	2.000	2.020	1.698	189,858
2023-10-12	2.080	2.100	2.080	2.080	1.748	161,567
2023-10-11	2.100	2.100	2.060	2.080	1.748	363,682
2023-10-10	2.100	2.100	2.080	2.100	1.765	215,554
2023-10-09	2.060	2.080	2.040	2.080	1.748	33,227
2023-10-06	2.060	2.060	2.060	2.060	1.732	42,177
2023-10-05	2.040	2.040	2.040	2.040	1.715	129,447
2023-10-04	2.020	2.040	2.020	2.040	1.715	356,616
2023-10-03	2.040	2.060	2.000	2.060	1.732	345,999
2023-10-02	2.140	2.140	2.080	2.100	1.765	82,329
2023-09-29	2.100	2.120	2.080	2.120	1.782	582,370
2023-09-28	2.080	2.080	2.060	2.080	1.748	101,661
2023-09-27	2.080	2.120	2.080	2.120	1.782	866,584
2023-09-26	2.100	2.100	2.060	2.080	1.748	276,119
2023-09-25	2.140	2.140	2.080	2.100	1.765	160,549
2023-09-22	2.100	2.160	2.100	2.160	1.816	290,810
2023-09-21	2.100	2.120	2.080	2.080	1.748	300,885
2023-09-20	2.120	2.160	2.100	2.120	1.782	94,785
2023-09-19	2.120	2.140	2.120	2.140	1.799	83,162
2023-09-18	2.160	2.160	2.100	2.120	1.782	343,134
2023-09-15	2.140	2.180	2.140	2.180	1.832	96,599
2023-09-14	2.160	2.160	2.120	2.140	1.799	206,855
2023-09-13	2.160	2.160	2.120	2.140	1.799	63,186
2023-09-12	2.140	2.160	2.120	2.160	1.816	136,627
2023-09-11	2.140	2.160	2.080	2.140	1.799	72,081
2023-09-08	2.160	2.160	2.120	2.160	1.778	209,253
2023-09-07	2.180	2.180	2.140	2.160	1.778	165,298
2023-09-06	2.180	2.220	2.160	2.180	1.795	173,697
2023-09-05	2.200	2.200	2.160	2.180	1.795	105,283
2023-09-04	2.180	2.240	2.180	2.220	1.828	2,375,735
2023-09-01	2.100	2.100	2.060	2.080	1.713	773,460
2023-08-31	2.120	2.140	2.080	2.080	1.713	199,856
2023-08-30	2.120	2.140	2.080	2.100	1.729	555,678
2023-08-29	2.080	2.120	2.060	2.120	1.746	356,698
2023-08-28	2.060	2.060	2.040	2.060	1.696	352,093
2023-08-25	2.020	2.020	2.000	2.020	1.663	343,710
2023-08-24	2.000	2.020	1.980	1.990	1.638	2,426,395
2023-08-23	1.980	2.020	1.980	2.020	1.663	713,770
2023-08-22	2.020	2.020	1.980	2.000	1.647	1,328,122
2023-08-21	2.040	2.040	1.990	2.020	1.663	1,880,116
2023-08-18	2.140	2.140	2.080	2.100	1.729	1,647,940
2023-08-17	2.160	2.180	2.120	2.140	1.762	3,002,535
2023-08-16	2.220	2.220	2.160	2.200	1.811	1,518,496

← NewerPage 13 of 15 · 880 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.