000001.SZ - Ping An Bank Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201912.5912.6912.4512.4912.4948,319,173
Jun 13, 201912.5412.6812.4312.5912.5953,000,026
Jun 12, 201912.6312.6612.4412.5712.5765,731,018
Jun 11, 201912.3412.7212.3012.6512.65125,108,751
Jun 10, 201912.0112.4711.9812.3412.34114,466,882
Jun 06, 201911.9712.0711.8911.9211.9243,366,526
Jun 05, 201911.9712.1411.9211.9711.9774,889,231
Jun 04, 201911.8911.9411.6011.8511.8597,465,534
Jun 03, 201912.2212.3311.8211.9011.90151,271,905
May 31, 201912.1612.4012.1112.1812.1868,679,439
May 30, 201912.3212.3812.1112.2212.2264,628,465
May 29, 201912.3612.5912.2612.4012.4066,641,150
May 28, 201912.3112.5512.2612.4912.4988,070,312
May 27, 201912.2112.4211.9312.3712.37104,842,598
May 24, 201912.3512.4512.3112.3512.3549,552,620
May 23, 201912.2412.4212.1412.2912.2966,685,543
May 22, 201912.5712.5712.3212.4012.4050,623,072
May 21, 201912.4012.7312.3612.5612.5673,121,051
May 20, 201912.3512.5412.2512.3812.3878,643,518
May 17, 201912.9212.9312.3612.4412.4496,500,085
May 16, 201912.9312.9812.7812.8512.8563,490,143
May 15, 201912.5813.1112.5712.9212.92110,398,851
May 14, 201912.2012.7512.1612.4912.49118,259,819
May 13, 201912.3312.5412.2312.3012.3074,191,779
May 10, 201912.3412.7512.1012.6812.68119,239,908
May 09, 201912.5212.5812.0512.1612.16155,715,161
May 08, 201912.7212.9112.5012.6012.6097,545,081
May 07, 201913.0313.0912.7212.9512.95107,265,841
May 06, 201913.1013.3512.7112.8712.87210,866,784
Apr 26, 201914.0814.2513.7013.7913.79100,942,124
Apr 25, 201914.3814.6414.1314.1314.13111,147,637
Apr 24, 201914.4514.6014.1614.4414.44194,972,363
Apr 23, 201914.1014.2013.9714.0714.0794,068,734
Apr 22, 201914.6014.8414.0814.1514.15132,227,390
Apr 19, 201914.4514.8014.3014.7314.73124,603,609
Apr 18, 201914.3014.3714.1114.3414.3450,704,530
Apr 17, 201914.4214.5914.2314.3514.35100,410,987
Apr 16, 201913.6714.5813.5514.5814.58237,937,518
Apr 15, 201913.7214.0913.6613.6913.69153,389,068
Apr 12, 201913.4913.5913.2113.4213.4277,432,464
Apr 11, 201913.7313.9613.4913.5413.5465,535,662
Apr 10, 201913.7513.8813.4013.7313.7394,713,506
Apr 09, 201913.8713.9813.7513.8113.8178,133,238
Apr 08, 201913.9014.4313.7213.9613.96174,317,620
Apr 04, 201913.4313.8913.4313.8613.86157,240,461
Apr 03, 201913.2113.4513.1513.4413.4479,291,579
Apr 02, 201913.2813.4813.2313.3613.36110,038,404
Apr 01, 201912.8313.5512.8313.1813.18195,140,119
Mar 29, 201912.2612.8212.2112.8212.82166,950,647
Mar 28, 201912.3112.3112.1012.2212.2273,246,744
Mar 27, 201912.2412.4712.1812.3812.3892,282,680
Mar 26, 201912.2312.2912.0112.1012.1093,539,327
Mar 25, 201912.4012.4012.1012.1112.11117,988,326
Mar 22, 201912.6912.7412.5012.5912.5971,350,206
Mar 21, 201912.7712.8012.5812.6912.6986,014,080
Mar 20, 201912.6812.8812.6212.7512.7592,999,638
Mar 19, 201912.9212.9412.6112.7912.7995,719,646
Mar 18, 201912.5312.9412.3212.9112.91148,645,480
Mar 15, 201912.3412.6812.3412.5012.50104,540,603
Mar 14, 201912.3312.6212.2712.4312.43105,746,790
Mar 13, 201912.3412.5512.1312.3712.37126,942,716
Mar 12, 201912.4912.6412.2412.3612.36141,179,492
Mar 11, 201912.3012.4912.0512.3212.32115,765,077
Mar 08, 201912.4912.7012.2512.3012.30177,816,210
Mar 07, 201913.0613.0612.5512.7412.74178,205,731
Mar 06, 201913.0613.1512.8413.0813.08124,576,020
Mar 05, 201912.9113.2912.8413.0613.06140,842,222
Mar 04, 201912.7013.3812.6212.9912.99245,683,039
Mar 01, 201912.4812.7812.2012.7612.76171,267,916
Feb 28, 201912.4412.6112.2712.3612.36111,309,980
Feb 27, 201912.2412.6612.1512.4012.40197,901,388
Feb 26, 201912.5512.5712.1512.2012.20201,754,493
Feb 25, 201911.7012.6411.5712.5512.55282,493,502
Feb 22, 201911.3511.5711.1511.5411.54118,404,779
Feb 21, 201911.3811.5511.2811.3611.3675,424,648
Feb 20, 201911.3311.5311.2511.4111.4183,262,987
Feb 19, 201911.3611.6211.2411.2711.27127,088,204
Feb 18, 201911.0511.3611.0411.3611.36125,552,221
Feb 15, 201911.2311.2310.9010.9510.95110,012,746
Feb 14, 201911.3011.3311.1911.2511.2586,918,519
Feb 13, 201911.1911.4111.1211.3811.38113,736,574
Feb 12, 201911.2011.3111.0311.1911.1995,993,690
Feb 11, 201911.0811.2110.9711.2111.2180,193,663
Feb 01, 201911.2011.2510.9611.2011.20101,427,007
Jan 31, 201910.9811.2010.9411.1011.1083,162,275
Jan 30, 201910.9511.1810.8610.9510.9571,200,101
Jan 29, 201910.9611.0710.7711.0011.0082,663,110
Jan 28, 201911.0411.1410.8810.9410.94103,590,980
Jan 25, 201910.5611.0410.5511.0011.00210,836,185
Jan 24, 201910.4010.5510.3710.5210.5267,924,088
Jan 23, 201910.2910.4710.2910.3510.3553,787,663
Jan 22, 201910.3410.4410.2610.2810.2842,441,357
Jan 21, 201910.3410.4710.3210.3410.3465,935,576
Jan 18, 201910.3410.4910.2810.4310.4373,879,326
Jan 17, 201910.5410.5710.1710.2510.2588,281,192
Jan 16, 201910.2410.5010.2310.4810.4897,769,937
Jan 15, 201910.1110.2810.0910.2410.2454,216,055
Jan 14, 201910.2210.2510.0710.1110.1150,044,359
Jan 11, 201910.1110.2210.0510.2010.2069,636,455
Jan 10, 20199.8710.209.8610.1010.10107,181,766
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...