U.S. Markets open in 7 hrs 8 mins

PING AN OF CHINA (601318.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
54.18+0.14 (+0.26%)
As of 2:07PM CST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201754.0554.7353.8254.1854.1852,815,220
Sep 22, 201753.5554.3553.5254.0454.0454,947,182
Sep 21, 201753.1654.2453.0153.8253.8272,709,201
Sep 20, 201753.4453.7053.0053.0853.0858,718,913
Sep 19, 201753.6954.0453.1153.4653.4662,150,655
Sep 18, 201753.2754.4853.2753.3053.3075,400,296
Sep 15, 201754.0954.2053.1553.3853.3875,425,944
Sep 14, 201755.1055.2553.9054.0254.0251,019,115
Sep 13, 201754.8055.3654.3355.0755.0739,806,983
Sep 12, 201754.4854.8753.6154.8154.8155,595,400
Sep 11, 201755.2155.9853.9253.9953.9980,409,842
Sep 08, 201754.9055.5254.8355.0255.0229,032,223
Sep 07, 201755.6055.8254.8354.9154.9132,974,056
Sep 06, 201756.0556.3855.0955.4055.4042,406,310
Sep 05, 201755.4056.6055.1156.2956.2956,376,990
Sep 04, 201755.5155.5654.8155.1555.1548,405,138
Sep 04, 20170.5 Dividend
Sep 01, 201756.0557.0455.6056.1755.6757,108,347
Aug 31, 201756.3356.6655.5556.0355.5348,095,720
Aug 30, 201757.0057.6356.2656.4155.9147,027,718
Aug 29, 201756.1057.2555.8857.0656.5541,677,419
Aug 28, 201755.9857.7555.9856.2055.7080,329,569
Aug 25, 201754.9056.2254.8455.8355.3374,310,600
Aug 24, 201755.5556.2854.9555.1254.6356,065,476
Aug 23, 201755.0155.8354.8255.4054.9156,488,435
Aug 22, 201753.4155.2653.3255.2054.71100,989,678
Aug 21, 201753.4054.2852.7853.0352.5671,615,254
Aug 18, 201752.4053.8651.6253.1752.70117,642,875
Aug 17, 201751.4751.8350.8751.1050.6537,471,148
Aug 16, 201750.8551.2950.5351.2150.7534,085,106
Aug 15, 201750.8051.5650.6050.9050.4568,084,953
Aug 14, 201749.9951.0049.6450.4950.0479,149,496
Aug 11, 201750.2050.7349.5349.5849.1482,814,563
Aug 10, 201752.0752.4550.5150.7350.2884,642,315
Aug 09, 201752.3552.8452.0052.0651.6041,073,411
Aug 08, 201752.3052.5651.9152.4551.9836,732,251
Aug 07, 201751.9152.8451.5352.3251.8552,385,217
Aug 04, 201752.9953.1951.8551.9451.4866,608,738
Aug 03, 201754.0454.4852.8852.9252.4556,531,164
Aug 02, 201754.8154.8253.8854.0453.5672,381,745
Aug 01, 201752.2054.9052.2054.8554.36114,793,661
Jul 31, 201751.8852.6451.4152.0251.5661,600,507
Jul 28, 201752.2052.4651.8051.8951.4349,129,473
Jul 27, 201751.8552.7451.0952.3651.8966,713,294
Jul 26, 201752.1052.5051.2851.8951.4365,761,087
Jul 25, 201752.6253.0552.1852.3151.8450,683,483
Jul 24, 201752.0853.1051.6852.6152.1490,459,593
Jul 21, 201753.2053.2851.9051.9651.50129,479,193
Jul 20, 201753.5554.1552.8254.0153.5365,919,874
Jul 19, 201753.6854.4853.1153.8453.3677,118,069
Jul 18, 201753.6054.2652.5153.4752.9987,902,953
Jul 17, 201753.0155.0952.4253.9053.42140,879,134
Jul 14, 201751.6952.7951.3052.7752.3070,779,162
Jul 13, 201750.9851.8650.8351.6351.1766,534,298
Jul 12, 201751.3652.5050.4250.6150.1687,011,734
Jul 11, 201750.8152.0150.6151.2350.7769,953,963
Jul 11, 20170.55 Dividend
Jul 10, 201751.0251.9650.6951.1350.1357,077,601
Jul 07, 201751.1551.6250.5351.0150.0153,392,598
Jul 06, 201750.4252.0050.0751.3950.38113,781,480
Jul 05, 201748.0050.7048.0050.4249.43127,253,722
Jul 04, 201748.8048.8447.9147.9246.9868,392,065
Jul 03, 201749.8049.8048.5548.9447.9856,319,918
Jun 30, 201749.8050.2049.2849.6148.6459,863,098
Jun 29, 201748.8050.0548.3849.9648.9875,322,875
Jun 28, 201749.7049.7448.5548.6147.6669,132,247
Jun 27, 201749.7049.9548.9349.9248.9478,083,585
Jun 26, 201749.9950.7749.3549.7248.7595,319,255
Jun 23, 201749.2449.9048.7949.7248.7587,371,964
Jun 22, 201749.2050.4749.0549.1448.18114,646,405
Jun 21, 201748.3049.5647.5649.4348.4684,975,718
Jun 20, 201748.7748.9347.6748.1047.1661,635,533
Jun 19, 201746.9648.6346.6948.5647.6180,848,191
Jun 16, 201746.1047.1846.1046.7045.7980,723,142
Jun 15, 201747.1947.4745.9146.1845.28104,198,333
Jun 14, 201748.6348.8447.0047.2146.2983,401,397
Jun 13, 201748.7549.2047.9048.4447.4967,046,122
Jun 12, 201748.0249.6448.0248.9347.9785,959,680
Jun 09, 201747.7048.7747.5048.1447.2092,567,674
Jun 08, 201745.9047.6545.8247.6246.6983,217,137
Jun 07, 201746.2046.8845.7145.9845.0878,820,064
Jun 06, 201744.6046.1044.6046.0345.1396,716,968
Jun 05, 201744.9245.1544.0844.6743.8078,000,274
Jun 02, 201745.8946.3744.6344.9644.0882,633,357
Jun 01, 201745.4046.0044.9045.9745.0777,236,116
May 31, 201745.1847.1344.8245.0744.19100,997,789
May 26, 201745.4045.8544.8645.1844.3078,361,301
May 25, 201743.0045.5642.9545.4944.60138,989,996
May 24, 201743.0043.5441.9743.0342.1981,351,957
May 23, 201743.0044.1842.8543.1742.33106,099,037
May 22, 201741.0343.0241.0342.8442.00102,557,092
May 19, 201740.5941.3340.5941.0140.2142,046,764
May 18, 201740.0641.0840.0640.6239.8358,167,880
May 17, 201741.0041.0940.1940.4239.6377,910,638
May 16, 201740.9041.3040.6841.0940.2962,986,281
May 15, 201741.2241.9640.6240.9040.1071,622,420
May 12, 201739.7041.3039.7040.9540.15120,017,119
May 11, 201739.8040.0939.5639.7738.9982,779,446
May 10, 201738.0340.0538.0139.8439.06158,920,371
May 09, 201737.7138.0837.7137.9937.2559,518,293
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...