Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Ping An Bank Co., Ltd. (000001.SZ)

Compare
11.64
-0.02
(-0.17%)
At close: February 21 at 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202511.6911.7111.5511.6411.6497,396,897
Feb 20, 202511.7111.7611.6511.6611.6678,439,627
Feb 19, 202511.8011.8111.6811.7111.71117,774,895
Feb 18, 202511.7611.9611.7611.8111.81199,661,049
Feb 17, 202511.6011.8011.5511.7811.78206,196,542
Feb 14, 202511.4911.5511.4311.5511.5597,305,774
Feb 13, 202511.4211.5511.4011.5011.50135,863,927
Feb 12, 202511.4111.4311.3411.4211.4298,880,683
Feb 11, 202511.4011.4711.3711.4211.4284,452,003
Feb 10, 202511.3811.5011.3611.4311.43102,659,093
Feb 7, 202511.3611.4511.3111.3811.38140,749,262
Feb 6, 202511.3511.4511.3011.3611.3695,560,325
Feb 5, 202511.5011.5211.3311.3711.3784,343,370
Jan 27, 202511.3811.5511.3811.4711.47115,193,471
Jan 24, 202511.3211.3911.2211.3411.3494,494,421
Jan 23, 202511.1711.4011.1711.3211.32151,492,027
Jan 22, 202511.3211.3311.0811.0911.09134,712,922
Jan 21, 202511.4511.4511.3211.3311.3390,206,894
Jan 20, 202511.5011.5211.4011.4211.4283,202,913
Jan 17, 202511.5311.5511.4211.4511.4568,976,486
Jan 16, 202511.5611.5911.5011.5711.5787,296,399
Jan 15, 202511.3811.5811.3611.4811.48103,163,082
Jan 14, 202511.2011.4011.1911.3811.3882,462,895
Jan 13, 202511.2511.2611.0811.2011.2093,496,618
Jan 10, 202511.4011.4611.2811.3011.3079,813,351
Jan 9, 202511.5011.5011.3511.4011.4075,148,330
Jan 8, 202511.5011.6311.4011.5011.50106,238,601
Jan 7, 202511.4211.5311.3711.5111.5174,786,288
Jan 6, 202511.3811.4811.2211.4411.44108,553,630
Jan 3, 202511.4411.5411.3611.3811.38115,468,044
Jan 2, 202511.7311.7711.3911.4311.43181,959,699
Dec 31, 202411.9311.9911.7011.7011.70147,536,733
Dec 30, 202411.7811.9711.7811.9511.95135,184,636
Dec 27, 202411.8711.9011.6611.8311.83129,001,228
Dec 26, 202411.9211.9311.7811.8611.86100,007,470
Dec 25, 202411.8612.0211.8411.9211.92147,528,294
Dec 24, 202411.7211.8711.7211.8611.86135,083,691
Dec 23, 202411.6411.8411.6411.7311.73165,940,476
Dec 20, 202411.5911.7011.5811.6211.6271,464,627
Dec 19, 202411.5911.6411.5411.5911.5969,737,904
Dec 18, 202411.5811.7411.5711.6511.65101,658,966
Dec 17, 202411.5711.6511.5211.5311.5380,211,995
Dec 16, 202411.5611.6611.5311.5711.5780,571,778
Dec 13, 202411.7911.8011.5611.5611.56134,379,289
Dec 12, 202411.7311.8711.7111.8511.8598,623,459
Dec 11, 202411.7911.8311.7211.7311.7396,769,145
Dec 10, 202411.9011.9511.7511.7911.79216,780,724
Dec 9, 202411.6311.7211.5911.6711.6796,406,316
Dec 6, 202411.4411.7011.4311.6611.66172,626,927
Dec 5, 202411.4411.4811.4111.4411.4468,710,883
Dec 4, 202411.4411.5311.3711.4611.46100,747,059
Dec 3, 202411.3711.5011.3511.4911.49108,255,936
Dec 2, 202411.3911.4011.3111.3911.3997,543,366
Nov 29, 202411.3711.4611.3411.3811.38102,848,758
Nov 28, 202411.3911.4211.3211.3411.3473,316,854
Nov 27, 202411.2411.3911.1511.3911.3989,517,805
Nov 26, 202411.1811.3111.1411.2711.2783,107,820
Nov 25, 202411.2811.3411.1411.1811.18116,602,032
Nov 22, 202411.5911.6111.2811.2811.28162,531,744
Nov 21, 202411.6211.6511.5611.5911.5988,340,806
Nov 20, 202411.6711.7511.6111.6411.64128,657,248
Nov 19, 202411.7511.9611.5511.6811.68243,003,665
Nov 18, 202411.6312.0411.6211.7511.75379,732,445
Nov 15, 202411.5011.6111.4211.4411.44121,578,351
Nov 14, 202411.5911.7011.5311.5411.54115,978,311
Nov 13, 202411.5011.7011.4811.6111.61108,626,328
Nov 12, 202411.5811.8411.5111.5411.54171,766,255
Nov 11, 202411.6311.6811.4711.6011.60148,695,164
Nov 8, 202411.9412.0111.7011.7211.72189,510,415
Nov 7, 202411.5011.9311.4811.9111.91224,284,379
Nov 6, 202411.6211.6411.4711.5511.55146,228,636
Nov 5, 202411.4211.6611.3911.6511.65166,541,840
Nov 4, 202411.4311.4611.2611.4611.46113,151,611
Nov 1, 202411.3811.5511.3411.4311.43158,981,111
Oct 31, 202411.3311.4411.2411.3811.38125,020,539
Oct 30, 202411.5011.5811.2711.3211.32148,240,279
Oct 29, 202411.6211.7411.5311.5411.54119,802,482
Oct 28, 202411.6811.6811.5311.6411.64116,948,698
Oct 25, 202411.7711.7811.6911.7111.71110,575,468
Oct 24, 202411.8111.8611.7211.7511.7588,529,942
Oct 23, 202411.8211.8911.7511.8611.86151,186,604
Oct 22, 202411.7611.9311.7211.7911.79161,778,713
Oct 21, 202411.9411.9411.6311.8111.81280,665,467
Oct 18, 202411.9112.1811.6812.0412.04260,465,416
Oct 17, 202412.0712.2311.9311.9511.95165,370,809
Oct 16, 202411.8012.1811.7712.0612.06191,449,353
Oct 15, 202411.9412.2311.8811.9011.90207,284,077
Oct 14, 202411.9812.1811.7912.0212.02240,059,509
Oct 11, 202412.0012.1711.5811.7211.72207,089,057
Oct 10, 2024 0.25 Dividend
Oct 10, 202411.6212.2611.6011.9811.98342,642,168
Oct 9, 202412.6312.6311.6611.6811.43426,934,506
Oct 8, 202413.4313.4312.3412.8812.61588,897,778
Sep 30, 202411.6212.3011.5612.2111.95543,028,364
Sep 27, 202411.3511.5611.0311.4211.18384,001,637
Sep 26, 202410.5011.1510.5011.1510.92308,645,720
Sep 25, 202410.5210.7010.4510.5010.28216,069,398
Sep 24, 202410.1110.3710.0810.3710.15163,821,319
Sep 23, 20249.8910.099.8710.049.8389,690,755
Sep 20, 20249.819.909.789.909.6979,729,714
Sep 19, 20249.799.849.689.819.6068,429,311
Sep 18, 20249.729.789.669.779.5644,361,099
Sep 13, 20249.739.829.709.709.5056,646,190
Sep 12, 20249.659.779.619.749.5358,183,405
Sep 11, 20249.889.889.639.659.45110,872,704
Sep 10, 20249.869.929.789.909.6976,790,114
Sep 9, 202410.0510.079.849.859.64163,917,451
Sep 6, 202410.0610.2110.0510.089.8787,886,543
Sep 5, 202410.0310.089.9810.079.8659,420,876
Sep 4, 202410.0510.1510.0010.029.8184,799,233
Sep 3, 202410.1110.1310.0010.089.8791,658,122
Sep 2, 202410.1210.2110.0910.119.9096,883,550
Aug 30, 202410.1110.2610.1110.169.95129,405,908
Aug 29, 202410.3110.3810.1110.139.92119,767,631
Aug 28, 202410.4110.4310.2810.3310.1194,254,754
Aug 27, 202410.4710.5210.3710.4310.2172,313,658
Aug 26, 202410.5010.5510.4210.4910.2774,067,524
Aug 23, 202410.3910.5010.3210.4710.25107,190,571
Aug 22, 202410.3410.4510.3210.3810.16110,903,039
Aug 21, 202410.3010.3810.2110.3510.13103,488,781
Aug 20, 202410.3210.4310.2810.3410.12156,918,665
Aug 19, 202410.1310.3010.1210.2910.07148,298,526
Aug 16, 202410.0810.2110.0510.139.92126,036,761
Aug 15, 20249.9210.069.8710.039.8277,624,747
Aug 14, 20249.949.989.919.929.7143,638,038
Aug 13, 202410.0210.039.929.959.7462,207,720
Aug 12, 202410.0210.059.9810.019.8035,301,346
Aug 9, 20249.9610.109.9410.049.8373,027,396
Aug 8, 20249.929.989.909.949.7350,041,067
Aug 7, 20249.959.989.919.939.7251,760,842
Aug 6, 202410.0710.129.899.939.72126,553,691
Aug 5, 202410.1110.2210.0510.059.8475,897,852
Aug 2, 202410.2210.2510.1310.149.9359,022,876
Aug 1, 202410.2510.3210.1710.2710.0573,388,377
Jul 31, 202410.0810.2810.0710.2710.05109,690,634
Jul 30, 202410.1010.1310.0310.089.8761,326,795
Jul 29, 202410.0210.149.9710.119.9078,155,243
Jul 26, 202410.1010.129.9710.039.8292,955,195
Jul 25, 202410.1210.1510.0010.099.8885,640,443
Jul 24, 202410.1810.2410.1210.139.9272,451,757
Jul 23, 202410.2510.3310.1610.189.97102,015,363
Jul 22, 202410.3610.3810.1910.2310.0199,448,087
Jul 19, 202410.3810.4210.2910.3710.1589,872,324
Jul 18, 202410.3810.4310.3010.4110.19108,706,102
Jul 17, 202410.3010.4210.2810.4010.18122,016,835
Jul 16, 202410.3310.3710.2410.3010.0894,300,811
Jul 15, 202410.3110.3510.2610.3310.1186,941,247
Jul 12, 202410.1210.3110.1210.3110.09121,416,369
Jul 11, 202410.2110.2310.0710.139.9272,139,225
Jul 10, 202410.0710.2010.0510.149.9387,386,511
Jul 9, 20249.9410.109.9110.079.86103,248,530
Jul 8, 20249.9410.029.859.939.7286,865,962
Jul 5, 202410.2610.299.929.979.76171,335,386
Jul 4, 202410.3010.3810.2510.2610.0473,504,424
Jul 3, 202410.4010.4310.2910.3110.0971,306,746
Jul 2, 202410.3010.4810.2810.4010.18138,438,570
Jul 1, 202410.0910.3510.0410.3510.13134,305,149
Jun 28, 202410.1010.2610.0910.159.9491,808,992
Jun 27, 202410.0610.2110.0010.139.9292,888,197
Jun 26, 202410.0610.1310.0210.089.8762,859,871
Jun 25, 20249.9910.139.9810.089.8776,999,281
Jun 24, 20249.9710.079.889.989.7794,708,154
Jun 21, 202410.0510.099.9510.009.7983,054,528
Jun 20, 202410.1610.1710.0510.059.8462,962,757
Jun 19, 202410.1010.2110.0810.159.9479,618,418
Jun 18, 202410.1110.1610.0410.089.8770,065,308
Jun 17, 202410.1310.1610.0810.109.8968,121,702
Jun 14, 2024 0.72 Dividend
Jun 14, 202410.1510.239.9910.189.97163,799,047
Jun 13, 202410.8910.9310.8010.809.87120,350,779
Jun 12, 202410.8510.9110.7810.889.9495,742,635
Jun 11, 202410.9811.0210.7910.879.93133,762,854
Jun 7, 202410.9211.0110.8910.9910.04117,012,604
Jun 6, 202410.9010.9810.8810.909.96104,933,153
Jun 5, 202411.0411.0710.8710.879.93101,896,775
Jun 4, 202410.9511.0510.9111.0210.0798,100,495
Jun 3, 202411.1211.1310.9110.9810.03132,669,675
May 31, 202411.1411.1911.1111.1110.1582,670,676
May 30, 202411.2411.3411.0611.1210.16132,549,635
May 29, 202411.3811.4511.2311.2610.29144,481,111
May 28, 202411.5011.5811.3611.4010.42120,432,285
May 27, 202411.3111.5311.3111.5110.52145,436,143
May 24, 202411.3711.4911.3011.3110.33139,827,584
May 23, 202411.5311.5911.3711.4010.42184,162,290
May 22, 202411.5611.7411.4611.5610.56211,553,138
May 21, 202411.3211.6211.3111.5510.55203,004,941
May 20, 202411.4311.5311.3111.3810.40217,021,030
May 17, 202411.1811.4211.1311.4210.44284,174,885
May 16, 202410.8511.2110.8311.1710.21307,629,165
May 15, 202410.9010.9210.8110.839.9086,829,660
May 14, 202411.0011.0610.8810.919.97107,578,391
May 13, 202410.9011.0110.8110.9710.02140,249,860
May 10, 202410.7710.9610.7610.9410.00176,783,561
May 9, 202410.7110.8210.7110.769.83106,946,063
May 8, 202410.8410.8810.7110.739.80122,179,127
May 7, 202410.8710.8910.7610.889.94108,705,665
May 6, 202410.9611.1110.8410.899.95178,410,057
Apr 30, 202410.8010.8810.7310.799.86132,455,653
Apr 29, 202410.5610.9010.5210.819.88216,917,737
Apr 26, 202410.5910.6710.4810.609.69160,762,751
Apr 25, 202410.5010.6210.4810.619.70111,381,224
Apr 24, 202410.5210.5710.4610.539.6294,156,774
Apr 23, 202410.5110.6510.4610.549.63124,002,700
Apr 22, 202410.6410.8110.4510.509.59200,981,837
Apr 19, 202410.7110.8210.6610.699.77145,767,502
Apr 18, 202410.5811.0310.5610.809.87316,591,426
Apr 17, 202410.2610.6310.2110.629.70223,264,057
Apr 16, 202410.2810.3910.2210.289.39147,803,643
Apr 15, 202410.0710.3210.0610.299.40145,320,260
Apr 12, 202410.2210.2710.0410.069.19130,545,371
Apr 11, 202410.2410.2910.1210.259.37101,021,340
Apr 10, 202410.3810.4110.2710.289.39124,639,082
Apr 9, 202410.4310.4710.3610.409.5085,715,673
Apr 8, 202410.4210.4910.3710.439.5390,636,052
Apr 3, 202410.5310.5510.4210.469.5698,184,585
Apr 2, 202410.6310.6810.5310.559.64108,545,826
Apr 1, 202410.5210.6510.5110.649.72119,108,796
Mar 29, 202410.4510.5710.4310.529.6150,039,139
Mar 28, 202410.5110.5710.3810.499.59130,218,892
Mar 27, 202410.5610.6310.5110.539.62127,413,599
Mar 26, 202410.4510.6610.4210.609.69174,002,146
Mar 25, 202410.3510.4910.3210.409.5095,320,221
Mar 22, 202410.4510.4510.3110.369.47102,814,174
Mar 21, 202410.4510.5210.4210.479.5786,446,625
Mar 20, 202410.3810.4710.3710.459.5587,266,316
Mar 19, 202410.5310.5410.3910.409.50129,321,558
Mar 18, 202410.5610.6110.4910.549.63167,139,651
Mar 15, 202410.5510.7510.5010.609.69375,020,789
Mar 14, 202410.3010.3810.2010.239.35140,939,973
Mar 13, 202410.5310.5510.3010.339.44176,803,911
Mar 12, 202410.4810.5910.4110.569.65164,126,237
Mar 11, 202410.3810.4710.3410.479.57121,067,298
Mar 8, 202410.3510.4410.3010.389.48111,397,428
Mar 7, 202410.3310.6410.3310.389.48201,616,589
Mar 6, 202410.4010.4510.3310.339.44134,564,016
Mar 5, 202410.3010.4710.2610.439.53181,731,907
Mar 4, 202410.4510.5010.3210.339.44165,592,954
Mar 1, 202410.5910.6010.4310.499.59182,810,290
Feb 29, 202410.4210.5910.4110.599.68184,534,423
Feb 28, 202410.5110.7010.4010.499.59308,269,265
Feb 27, 202410.4910.6010.4610.509.59198,190,492
Feb 26, 202410.7810.8810.5010.539.62286,260,888
Feb 23, 202410.8811.2410.8410.859.91356,747,950
Feb 22, 202410.6510.9110.6210.909.96492,232,512
Feb 21, 20249.7810.809.7710.809.87505,528,460

Related Tickers