Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← PINGAN80.BK stock page

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
2026-10-22	2.100	2.100	2.060	2.100	2.100	12,302,478
2026-10-21	2.120	2.140	2.100	2.120	2.120	1,340,431
2026-10-20	2.140	2.140	2.100	2.100	2.100	4,745,316
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

Page 1 of 1 · 19 trading days

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.