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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
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, 201913.4314.0013.4313.8613.86203,436,500
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, 201912.9113.2912.8413.0513.05140,060,722
Mar 04, 201912.7013.3812.6212.9812.98244,882,039
Mar 01, 201912.4812.7812.2012.7412.74167,247,616
Feb 28, 201912.4412.6112.2712.3712.37110,517,980
Feb 27, 201912.2412.6612.1512.4012.40196,390,488
Feb 26, 201912.5512.5712.1512.2112.21201,044,812
Feb 25, 201911.7012.6411.5712.5412.54279,437,377
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
Jan 09, 20199.7410.089.709.949.94123,348,636
Jan 08, 20199.739.749.629.669.6640,238,811
Jan 07, 20199.849.859.639.749.7486,568,766
Jan 04, 20199.249.829.229.759.75148,115,906
Jan 03, 20199.189.339.159.289.2841,553,795
Jan 02, 20199.399.429.169.199.1953,938,632
Dec 28, 20189.319.469.319.389.3857,660,400
Dec 27, 20189.459.499.289.289.2862,459,327
Dec 26, 20189.359.429.279.309.3042,114,060
Dec 25, 20189.299.439.219.349.3458,661,545
Dec 24, 20189.409.459.319.429.4250,911,767
Dec 21, 20189.689.709.339.459.45100,061,676
Dec 20, 20189.929.979.639.719.7199,028,479
Dec 19, 201810.1410.189.909.949.9459,800,701
Dec 18, 201810.2010.3210.1010.1210.1253,774,430
Dec 17, 201810.1610.3310.1010.2910.2957,127,487
Dec 14, 201810.3410.3510.1610.1710.1752,667,513
Dec 13, 201810.2510.4810.2010.3910.3979,084,521
Dec 12, 201810.2610.2810.2010.2410.2436,637,903
Dec 11, 201810.2110.2610.1710.2310.2329,908,962
Dec 10, 201810.2210.2710.1310.1710.1749,481,887
Dec 07, 201810.3010.3910.2710.2810.2834,021,615
Dec 06, 201810.3610.3710.2310.2510.2557,886,648
Dec 05, 201810.4910.5110.4010.4510.4558,154,527
Dec 04, 201810.5710.6210.5310.5910.5953,481,305
Dec 03, 201810.5910.6610.4710.5910.59106,409,717
Nov 30, 201810.2210.3610.1710.3610.3659,471,532
Nov 29, 201810.3510.3910.1910.2010.2048,528,405
Nov 28, 201810.1710.3110.1610.2810.2853,775,145
Nov 27, 201810.3510.3910.1610.1810.1873,344,838
Nov 26, 201810.3410.4610.3010.3410.3451,656,911
Nov 23, 201810.5310.5810.3110.3210.3270,035,815
Nov 22, 201810.6710.6710.4810.5510.5550,026,785
Nov 21, 201810.5010.6710.4810.6110.6166,615,733
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...