Shenzhen - Delayed Quote
CNY
Ping An Bank Co., Ltd. (000001.SZ)
11.64
+0.10
(+0.87%)
At close: October 30 at 3:04:18 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.53
11.67
11.40
11.64
11.64
186,424,507
Oct 29, 2026
11.30
11.55
11.29
11.54
11.54
199,350,394
Oct 28, 2026
11.43
11.50
11.22
11.31
11.31
168,700,927
Oct 27, 2026
11.27
11.55
11.24
11.47
11.47
152,929,155
Oct 26, 2026
11.15
11.34
11.13
11.30
11.30
132,311,308
Oct 23, 2026
11.27
11.35
11.17
11.20
11.20
144,880,560
Oct 22, 2026
11.41
11.42
11.26
11.30
11.30
129,764,875
Oct 21, 2026
11.44
11.51
11.39
11.41
11.41
81,354,137
Oct 20, 2026
11.62
11.68
11.38
11.44
11.44
124,509,668
Oct 19, 2026
11.48
11.68
11.41
11.65
11.65
126,779,262
Oct 16, 2026
11.41
11.63
11.36
11.50
11.50
111,185,079
Oct 15, 2026
11.50
11.52
11.26
11.41
11.41
151,176,706
Oct 14, 2026
11.57
11.72
11.48
11.50
11.50
96,908,192
Oct 13, 2026
11.73
11.77
11.55
11.57
11.57
99,493,686
Oct 12, 2026
11.62
11.83
11.62
11.73
11.73
105,863,456
Oct 9, 2026
11.78
11.89
11.58
11.59
11.59
107,810,561
Oct 8, 2026
11.57
11.87
11.54
11.78
11.78
148,168,594
Sep 30, 2026
11.36
11.65
11.33
11.57
11.57
104,535,745
Sep 29, 2026
11.30
11.41
11.28
11.35
11.35
69,097,909
Sep 28, 2026
11.28
11.41
11.27
11.30
11.30
71,534,143
Sep 24, 2026
0.249
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
11.35
11.47
11.29
11.30
11.30
104,381,872
Sep 23, 2026
11.68
11.71
11.55
11.60
11.35
90,672,565
Sep 22, 2026
11.70
11.75
11.62
11.71
11.46
75,945,732
Sep 21, 2026
11.70
11.73
11.60
11.73
11.48
81,755,531
Sep 18, 2026
11.59
11.82
11.56
11.70
11.45
85,303,779
Sep 17, 2026
11.68
11.74
11.57
11.61
11.36
69,192,535
Sep 16, 2026
11.80
11.84
11.57
11.70
11.45
94,962,632
Sep 15, 2026
11.82
11.88
11.77
11.82
11.57
75,525,146
Sep 14, 2026
11.73
11.90
11.72
11.85
11.60
74,124,802
Sep 11, 2026
11.82
11.86
11.71
11.74
11.49
83,246,084
Sep 10, 2026
11.68
11.86
11.66
11.85
11.60
86,763,222
Sep 9, 2026
11.76
11.79
11.69
11.70
11.45
58,230,598
Sep 8, 2026
11.66
11.81
11.65
11.78
11.53
74,051,597
Sep 7, 2026
11.87
11.88
11.65
11.70
11.45
108,727,552
Sep 4, 2026
11.86
12.00
11.85
11.89
11.63
81,437,295
Sep 3, 2026
11.88
12.08
11.83
11.88
11.62
110,513,439
Sep 2, 2026
11.92
11.99
11.85
11.91
11.65
89,224,752
Sep 1, 2026
11.68
11.96
11.65
11.92
11.66
152,316,453
Aug 31, 2026
11.64
11.77
11.62
11.72
11.47
90,885,655
Aug 28, 2026
11.54
11.68
11.48
11.65
11.40
83,812,624
Aug 27, 2026
11.70
11.72
11.51
11.59
11.34
97,570,170
Aug 26, 2026
11.55
11.75
11.52
11.73
11.48
116,728,878
Aug 25, 2026
11.57
11.64
11.53
11.59
11.34
99,488,115
Aug 24, 2026
11.38
11.58
11.35
11.56
11.31
119,902,495
Aug 21, 2026
11.36
11.46
11.32
11.41
11.17
86,912,763
Aug 20, 2026
11.20
11.40
11.19
11.40
11.16
118,357,823
Aug 19, 2026
11.08
11.27
11.07
11.27
11.03
142,649,557
Aug 18, 2026
11.10
11.14
11.03
11.05
10.81
80,892,971
Aug 17, 2026
11.20
11.22
11.07
11.10
10.86
92,904,344
Aug 14, 2026
11.22
11.23
11.11
11.11
10.87
83,234,379
Aug 13, 2026
11.23
11.27
11.18
11.25
11.01
75,598,076
Aug 12, 2026
11.26
11.29
11.20
11.25
11.01
63,295,026
Aug 11, 2026
11.31
11.40
11.24
11.26
11.02
66,336,053
Aug 10, 2026
11.18
11.38
11.16
11.29
11.05
88,906,014
Aug 7, 2026
11.23
11.26
11.10
11.19
10.95
88,297,701
Aug 6, 2026
11.22
11.28
11.12
11.27
11.03
104,634,257
Aug 5, 2026
11.41
11.50
11.18
11.25
11.01
151,150,993
Aug 4, 2026
11.58
11.62
11.42
11.44
11.19
122,112,984
Aug 3, 2026
11.54
11.66
11.52
11.62
11.37
106,085,094
Jul 31, 2026
11.50
11.63
11.28
11.63
11.38
202,497,895
Jul 30, 2026
11.28
11.62
11.18
11.61
11.36
277,770,773
Jul 29, 2026
11.19
11.36
11.18
11.28
11.04
151,105,407
Jul 28, 2026
11.10
11.21
11.09
11.20
10.96
106,101,129
Jul 27, 2026
11.11
11.16
11.04
11.11
10.87
95,715,556
Jul 24, 2026
11.09
11.18
11.09
11.10
10.86
114,093,292
Jul 23, 2026
10.92
11.12
10.90
11.08
10.84
109,574,268
Jul 22, 2026
10.81
10.98
10.77
10.98
10.74
102,948,394
Jul 21, 2026
10.99
11.13
10.83
10.84
10.61
175,511,288
Jul 20, 2026
10.75
11.00
10.74
10.98
10.74
156,730,393
Jul 17, 2026
10.75
10.88
10.72
10.78
10.55
107,549,901
Jul 16, 2026
10.85
10.93
10.72
10.77
10.54
80,076,623
Jul 15, 2026
10.65
10.87
10.63
10.84
10.61
98,142,155
Jul 14, 2026
10.53
10.70
10.48
10.69
10.46
119,371,535
Jul 13, 2026
10.42
10.55
10.38
10.54
10.31
92,474,624
Jul 10, 2026
10.50
10.51
10.40
10.45
10.23
95,732,035
Jul 9, 2026
10.55
10.59
10.43
10.49
10.26
74,719,101
Jul 8, 2026
10.44
10.63
10.34
10.60
10.37
95,076,022
Jul 7, 2026
10.46
10.51
10.35
10.47
10.25
80,522,115
Jul 6, 2026
10.25
10.52
10.22
10.50
10.27
106,104,863
Jul 3, 2026
10.29
10.40
10.18
10.29
10.07
86,332,664
Jul 2, 2026
10.20
10.36
10.17
10.28
10.06
100,474,867
Jul 1, 2026
10.05
10.18
9.99
10.16
9.94
90,688,982
Jun 30, 2026
10.22
10.22
10.04
10.05
9.83
111,135,281
Jun 29, 2026
10.22
10.32
10.02
10.24
10.02
112,413,978
Jun 26, 2026
10.42
10.47
10.19
10.23
10.01
123,648,164
Jun 25, 2026
10.47
10.59
10.41
10.42
10.20
108,399,905
Jun 24, 2026
10.68
10.78
10.51
10.51
10.28
112,584,114
Jun 23, 2026
10.65
10.91
10.63
10.71
10.48
119,060,407
Jun 22, 2026
10.52
10.67
10.42
10.65
10.42
126,531,672
Jun 18, 2026
10.74
10.77
10.52
10.52
10.29
142,689,316
Jun 17, 2026
10.97
10.99
10.75
10.78
10.55
96,582,803
Jun 16, 2026
11.05
11.12
10.91
10.94
10.71
94,270,804
Jun 15, 2026
11.21
11.21
10.98
11.06
10.82
154,130,495
Jun 12, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
11.00
11.25
10.88
11.24
11.00
203,235,546
Jun 11, 2026
11.32
11.39
11.25
11.30
10.71
115,622,222
Jun 10, 2026
11.07
11.35
11.07
11.32
10.72
154,317,639
Jun 9, 2026
11.01
11.19
10.96
11.13
10.54
114,967,234
Jun 8, 2026
10.97
11.10
10.96
11.03
10.45
109,092,646
Jun 5, 2026
10.83
11.03
10.83
10.98
10.40
100,350,334
Jun 4, 2026
10.91
10.97
10.77
10.82
10.25
86,927,083
Jun 3, 2026
11.03
11.06
10.92
10.99
10.41
82,527,172
Jun 2, 2026
10.98
11.10
10.94
11.08
10.50
88,542,842
Jun 1, 2026
10.90
10.99
10.81
10.99
10.41
95,459,569
May 29, 2026
10.65
10.93
10.62
10.93
10.35
139,936,780
May 28, 2026
10.76
10.79
10.63
10.66
10.10
90,071,107
May 27, 2026
10.76
10.85
10.72
10.76
10.19
83,972,718
May 26, 2026
10.71
10.83
10.66
10.79
10.22
83,734,690
May 25, 2026
10.68
10.76
10.64
10.68
10.12
66,310,295
May 22, 2026
10.70
10.73
10.65
10.68
10.12
95,413,273
May 21, 2026
10.78
10.80
10.69
10.70
10.14
111,021,108
May 20, 2026
10.86
10.88
10.76
10.77
10.20
74,763,214
May 19, 2026
10.83
10.92
10.83
10.86
10.29
79,352,913
May 18, 2026
10.96
10.97
10.82
10.86
10.29
85,638,157
May 15, 2026
11.05
11.11
10.96
10.99
10.41
97,474,176
May 14, 2026
11.14
11.15
11.05
11.05
10.47
79,436,841
May 13, 2026
11.25
11.28
11.11
11.14
10.55
101,797,392
May 12, 2026
11.28
11.36
11.21
11.25
10.66
102,903,842
May 11, 2026
11.29
11.31
11.16
11.28
10.69
93,186,521
May 8, 2026
11.34
11.42
11.30
11.30
10.71
79,881,986
May 7, 2026
11.37
11.39
11.30
11.37
10.77
93,695,806
May 6, 2026
11.50
11.50
11.30
11.36
10.76
121,638,755
Apr 30, 2026
11.50
11.60
11.46
11.49
10.89
113,924,162
Apr 29, 2026
11.43
11.54
11.39
11.52
10.91
137,842,344
Apr 28, 2026
11.36
11.46
11.32
11.46
10.86
167,425,883
Apr 27, 2026
11.33
11.57
11.29
11.38
10.78
340,127,567
Apr 24, 2026
10.98
11.03
10.92
11.00
10.42
58,271,012
Apr 23, 2026
10.98
11.03
10.93
11.00
10.42
64,806,661
Apr 22, 2026
11.08
11.09
10.95
10.98
10.40
83,905,399
Apr 21, 2026
11.04
11.16
11.03
11.08
10.50
80,694,634
Apr 20, 2026
11.01
11.07
10.96
11.06
10.48
63,003,366
Apr 17, 2026
11.09
11.11
10.99
11.01
10.43
72,253,042
Apr 16, 2026
11.20
11.23
11.07
11.09
10.51
68,091,460
Apr 15, 2026
11.16
11.22
11.15
11.21
10.62
50,393,793
Apr 14, 2026
11.07
11.17
11.07
11.17
10.58
49,615,109
Apr 13, 2026
11.05
11.09
11.03
11.07
10.49
40,610,413
Apr 10, 2026
11.10
11.13
11.07
11.09
10.51
48,104,693
Apr 9, 2026
11.17
11.22
11.06
11.10
10.52
60,236,493
Apr 8, 2026
11.11
11.22
11.05
11.22
10.63
81,297,589
Apr 7, 2026
11.12
11.14
10.97
11.03
10.45
60,795,521
Apr 3, 2026
11.28
11.28
11.09
11.12
10.53
75,775,733
Apr 2, 2026
11.15
11.32
11.13
11.27
10.68
114,889,522
Apr 1, 2026
11.09
11.23
11.08
11.15
10.56
91,892,539
Mar 31, 2026
11.00
11.18
10.99
11.08
10.50
116,456,534
Mar 30, 2026
10.98
11.05
10.94
10.99
10.41
63,252,210
Mar 27, 2026
10.91
11.05
10.83
11.02
10.44
88,412,862
Mar 26, 2026
10.91
11.05
10.90
10.94
10.36
82,766,409
Mar 25, 2026
10.89
10.95
10.79
10.94
10.36
74,477,991
Mar 24, 2026
10.52
10.89
10.52
10.88
10.31
162,225,127
Mar 23, 2026
10.68
10.68
10.43
10.45
9.90
158,008,833
Mar 20, 2026
10.87
10.94
10.76
10.77
10.20
83,408,256
Mar 19, 2026
10.92
10.97
10.86
10.88
10.31
62,421,195
Mar 18, 2026
11.04
11.04
10.91
10.96
10.38
79,107,940
Mar 17, 2026
10.91
11.07
10.90
11.03
10.45
107,665,681
Mar 16, 2026
10.93
10.97
10.88
10.92
10.35
71,560,301
Mar 13, 2026
10.92
11.00
10.88
10.93
10.35
84,193,915
Mar 12, 2026
10.87
10.96
10.85
10.94
10.36
75,490,558
Mar 11, 2026
10.79
10.90
10.77
10.89
10.32
72,053,464
Mar 10, 2026
10.77
10.81
10.73
10.81
10.24
79,011,168
Mar 9, 2026
10.79
10.82
10.74
10.76
10.19
83,589,238
Mar 6, 2026
10.78
10.84
10.77
10.82
10.25
47,657,680
Mar 5, 2026
10.72
10.84
10.70
10.81
10.24
71,264,118
Mar 4, 2026
10.84
10.84
10.67
10.71
10.15
108,971,396
Mar 3, 2026
10.85
10.95
10.80
10.88
10.31
102,869,483
Mar 2, 2026
10.85
10.89
10.77
10.85
10.28
83,887,355
Feb 27, 2026
10.86
10.92
10.84
10.90
10.33
61,222,796
Feb 26, 2026
10.86
10.91
10.80
10.87
10.30
71,273,019
Feb 25, 2026
10.91
10.95
10.78
10.86
10.29
106,313,487
Feb 24, 2026
10.93
10.95
10.88
10.91
10.34
60,251,240
Feb 13, 2026
10.96
10.99
10.90
10.91
10.34
55,504,736
Feb 12, 2026
11.07
11.08
10.93
10.96
10.38
68,134,024
Feb 11, 2026
11.06
11.09
11.02
11.07
10.49
43,104,098
Feb 10, 2026
11.07
11.10
11.02
11.06
10.48
60,042,999
Feb 9, 2026
11.05
11.11
11.01
11.07
10.49
61,971,670
Feb 6, 2026
11.08
11.14
10.99
11.05
10.47
72,770,959
Feb 5, 2026
10.98
11.11
10.96
11.09
10.51
117,759,109
Feb 4, 2026
10.85
10.98
10.84
10.97
10.39
69,541,547
Feb 3, 2026
10.89
10.90
10.77
10.84
10.27
80,662,816
Feb 2, 2026
10.82
11.03
10.80
10.86
10.29
122,317,302
Jan 30, 2026
10.94
11.03
10.83
10.83
10.26
109,175,497
Jan 29, 2026
10.84
10.98
10.66
10.96
10.38
185,299,383
Jan 28, 2026
10.94
10.99
10.82
10.84
10.27
143,876,603
Jan 27, 2026
10.96
11.03
10.93
10.94
10.36
89,409,121
Jan 26, 2026
10.98
11.06
10.92
10.96
10.38
110,624,665
Jan 23, 2026
11.07
11.09
10.98
10.99
10.41
110,999,429
Jan 22, 2026
11.07
11.15
11.05
11.07
10.49
78,863,462
Jan 21, 2026
11.15
11.18
11.06
11.07
10.49
90,012,491
Jan 20, 2026
11.12
11.20
11.11
11.16
10.57
77,227,609
Jan 19, 2026
11.15
11.21
11.11
11.12
10.53
80,474,131
Jan 16, 2026
11.34
11.34
11.16
11.19
10.60
111,947,254
Jan 15, 2026
11.33
11.37
11.30
11.31
10.71
88,495,977
Jan 14, 2026
11.47
11.47
11.35
11.36
10.76
127,475,714
Jan 13, 2026
11.48
11.54
11.44
11.47
10.87
106,154,122
Jan 12, 2026
11.45
11.49
11.42
11.48
10.88
85,521,298
Jan 9, 2026
11.53
11.53
11.44
11.46
10.86
98,339,004
Jan 8, 2026
11.64
11.65
11.49
11.51
10.90
110,008,511
Jan 7, 2026
11.66
11.82
11.62
11.64
11.03
96,623,624
Jan 6, 2026
11.50
11.68
11.48
11.67
11.06
130,464,842
Jan 5, 2026
11.42
11.51
11.41
11.50
10.89
87,549,118
Dec 31, 2025
11.48
11.49
11.40
11.41
10.81
59,062,037
Dec 30, 2025
11.53
11.56
11.45
11.48
10.88
58,258,433
Dec 29, 2025
11.54
11.62
11.50
11.56
10.95
64,829,542
Dec 26, 2025
11.56
11.59
11.53
11.54
10.93
43,633,984
Dec 25, 2025
11.54
11.62
11.52
11.56
10.95
54,745,523
Dec 24, 2025
11.55
11.58
11.49
11.54
10.93
50,524,356
Dec 23, 2025
11.52
11.60
11.50
11.56
10.95
66,626,574
Dec 22, 2025
11.61
11.61
11.51
11.52
10.91
74,236,916
Dec 19, 2025
11.63
11.65
11.58
11.62
11.01
64,988,619
Dec 18, 2025
11.51
11.65
11.48
11.64
11.03
79,046,654
Dec 17, 2025
11.47
11.58
11.42
11.53
10.92
70,149,533
Dec 16, 2025
11.49
11.55
11.44
11.48
10.88
64,735,136
Dec 15, 2025
11.34
11.54
11.33
11.51
10.90
94,083,253
Dec 12, 2025
11.37
11.43
11.30
11.35
10.75
119,189,472
Dec 11, 2025
11.35
11.39
11.30
11.37
10.77
92,526,129
Dec 10, 2025
11.44
11.46
11.29
11.33
10.73
104,406,472
Dec 9, 2025
11.52
11.54
11.43
11.43
10.83
73,395,745
Dec 8, 2025
11.49
11.60
11.48
11.52
10.91
85,589,893
Dec 5, 2025
11.49
11.54
11.40
11.53
10.92
89,076,609
Dec 4, 2025
11.55
11.58
11.46
11.49
10.89
88,608,988
Dec 3, 2025
11.64
11.70
11.54
11.55
10.94
94,460,109
Dec 2, 2025
11.68
11.73
11.59
11.64
11.03
76,805,993
Dec 1, 2025
11.60
11.70
11.53
11.69
11.07
103,732,271
Nov 28, 2025
11.67
11.68
11.58
11.61
11.00
88,435,845
Nov 27, 2025
11.66
11.71
11.58
11.71
11.09
101,184,710
Nov 26, 2025
11.81
11.85
11.65
11.69
11.07
82,130,109
Nov 25, 2025
11.61
11.80
11.58
11.80
11.18
102,808,052
Nov 24, 2025
11.70
11.73
11.60
11.60
10.99
111,711,880
Nov 21, 2025
11.80
11.88
11.66
11.69
11.07
146,535,888
Nov 20, 2025
11.79
11.99
11.74
11.85
11.23
163,703,985
Nov 19, 2025
11.58
11.83
11.57
11.80
11.18
133,499,619
Nov 18, 2025
11.65
11.69
11.57
11.59
10.98
67,007,735
Nov 17, 2025
11.75
11.75
11.62
11.67
11.06
99,523,287
Nov 14, 2025
11.67
11.84
11.66
11.75
11.13
131,699,498
Nov 13, 2025
11.68
11.72
11.57
11.70
11.08
97,899,103
Nov 12, 2025
11.70
11.79
11.65
11.68
11.07
114,132,538
Nov 11, 2025
11.62
11.69
11.57
11.67
11.06
88,650,887
Nov 10, 2025
11.52
11.64
11.45
11.63
11.02
82,720,833
Nov 7, 2025
11.52
11.58
11.50
11.55
10.94
73,485,055
Nov 6, 2025
11.50
11.58
11.47
11.51
10.90
76,658,546
Nov 5, 2025
11.59
11.60
11.50
11.52
10.91
79,492,605
Nov 4, 2025
11.42
11.64
11.40
11.59
10.98
150,300,748
Nov 3, 2025
11.34
11.44
11.30
11.43
10.83
95,232,643
Oct 31, 2025
11.38
11.40
11.30
11.32
10.72
97,019,293
Oct 30, 2025
11.38
11.47
11.36
11.38
10.78
94,377,015
