U.S. Markets close in 3 hrs 39 mins

PING AN OF CHINA (601318.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
51.89-0.42 (-0.80%)
At close: 3:00PM CST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201752.1052.5051.2851.8951.8965,761,087
Jul 25, 201752.6253.0552.1852.3152.3150,683,483
Jul 24, 201752.0853.1051.6852.6152.6190,459,593
Jul 21, 201753.2053.2851.9051.9651.96129,479,193
Jul 20, 201753.5554.1552.8254.0154.0165,919,874
Jul 19, 201753.6854.4853.1153.8453.8477,118,069
Jul 18, 201753.6054.2652.5153.4753.4787,902,953
Jul 17, 201753.0155.0952.4253.9053.90140,879,134
Jul 14, 201751.6952.7951.3052.7752.7770,779,162
Jul 13, 201750.9851.8650.8351.6351.6366,534,298
Jul 12, 201751.3652.5050.4250.6150.6187,011,734
Jul 11, 201750.8152.0150.6151.2351.2369,953,963
Jul 11, 20170.55 Dividend
Jul 10, 201751.0251.9650.6951.1350.5857,077,601
Jul 07, 201751.1551.6250.5351.0150.4653,392,598
Jul 06, 201750.4252.0050.0751.3950.84113,781,480
Jul 05, 201748.0050.7048.0050.4249.88127,253,722
Jul 04, 201748.8048.8447.9147.9247.4068,392,065
Jul 03, 201749.8049.8048.5548.9448.4156,319,918
Jun 30, 201749.8050.2049.2849.6149.0859,863,098
Jun 29, 201748.8050.0548.3849.9649.4275,322,875
Jun 28, 201749.7049.7448.5548.6148.0969,132,247
Jun 27, 201749.7049.9548.9349.9249.3878,083,585
Jun 26, 201749.9950.7749.3549.7249.1995,319,255
Jun 23, 201749.2449.9048.7949.7249.1987,371,964
Jun 22, 201749.2050.4749.0549.1448.61114,646,405
Jun 21, 201748.3049.5647.5649.4348.9084,975,718
Jun 20, 201748.7748.9347.6748.1047.5861,635,533
Jun 19, 201746.9648.6346.6948.5648.0480,848,191
Jun 16, 201746.1047.1846.1046.7046.2080,723,142
Jun 15, 201747.1947.4745.9146.1845.68104,198,333
Jun 14, 201748.6348.8447.0047.2146.7083,401,397
Jun 13, 201748.7549.2047.9048.4447.9267,046,122
Jun 12, 201748.0249.6448.0248.9348.4085,959,680
Jun 09, 201747.7048.7747.5048.1447.6292,567,674
Jun 08, 201745.9047.6545.8247.6247.1183,217,137
Jun 07, 201746.2046.8845.7145.9845.4978,820,064
Jun 06, 201744.6046.1044.6046.0345.5396,716,968
Jun 05, 201744.9245.1544.0844.6744.1978,000,274
Jun 02, 201745.8946.3744.6344.9644.4882,633,357
Jun 01, 201745.4046.0044.9045.9745.4877,236,116
May 31, 201745.1847.1344.8245.0744.59100,997,789
May 26, 201745.4045.8544.8645.1844.6978,361,301
May 25, 201743.0045.5642.9545.4945.00138,989,996
May 24, 201743.0043.5441.9743.0342.5781,351,957
May 23, 201743.0044.1842.8543.1742.71106,099,037
May 22, 201741.0343.0241.0342.8442.38102,557,092
May 19, 201740.5941.3340.5941.0140.5742,046,764
May 18, 201740.0641.0840.0640.6240.1858,167,880
May 17, 201741.0041.0940.1940.4239.9977,910,638
May 16, 201740.9041.3040.6841.0940.6562,986,281
May 15, 201741.2241.9640.6240.9040.4671,622,420
May 12, 201739.7041.3039.7040.9540.51120,017,119
May 11, 201739.8040.0939.5639.7739.3482,779,446
May 10, 201738.0340.0538.0139.8439.41158,920,371
May 09, 201737.7138.0837.7137.9937.5859,518,293
May 08, 201737.2638.1237.2437.7937.3895,293,243
May 05, 201737.7037.8637.2037.2636.8662,397,960
May 04, 201737.9538.1037.7337.8237.4154,857,355
May 03, 201737.9538.2837.8238.0037.5950,538,386
May 02, 201737.9638.3837.8037.9137.5061,932,539
Apr 28, 201737.9038.0737.6137.9637.5567,866,387
Apr 27, 201737.4938.2637.4437.8237.41125,005,458
Apr 26, 201736.5737.9236.4737.5137.11160,935,910
Apr 25, 201736.1736.5636.1236.4836.0961,281,318
Apr 24, 201736.0936.2635.9936.1735.7854,992,292
Apr 21, 201735.8136.2635.6536.0935.7052,520,305
Apr 20, 201735.6635.9135.5635.8035.4141,604,810
Apr 19, 201735.6835.8535.4735.5135.1348,705,008
Apr 18, 201736.0036.0935.6735.7035.3235,523,028
Apr 17, 201735.8136.0735.6736.0235.6337,660,299
Apr 14, 201735.9036.0435.6635.8935.5037,091,529
Apr 13, 201735.8036.0935.8035.9035.5138,759,046
Apr 12, 201736.1736.3234.9036.0135.6266,507,762
Apr 11, 201736.4536.6035.8436.1935.8063,322,577
Apr 10, 201736.5636.7136.3836.4536.0648,441,796
Apr 07, 201736.9437.0136.5636.6036.2164,760,921
Apr 06, 201737.1137.1336.7836.9636.5652,331,352
Apr 05, 201737.0137.3036.9937.1036.7061,349,985
Mar 31, 201736.6837.1436.5837.0136.6163,799,619
Mar 30, 201736.7136.7936.4036.7536.3549,288,130
Mar 29, 201736.8937.0436.6936.7836.3852,522,665
Mar 28, 201736.7736.9736.6136.7336.3352,334,690
Mar 27, 201736.5137.2836.5036.7436.34122,860,195
Mar 24, 201736.6537.1136.2036.5536.1694,401,638
Mar 23, 201736.1836.9336.1436.5736.18120,905,943
Mar 22, 201736.0936.2335.8136.0035.6152,790,683
Mar 21, 201736.0336.2935.8736.2735.8897,008,407
Mar 20, 201735.7635.9635.6635.8335.4442,458,939
Mar 17, 201736.1236.2235.6235.7535.3754,262,154
Mar 16, 201736.1036.2435.9736.0735.6839,164,100
Mar 15, 201735.8836.0035.7635.9635.5726,872,050
Mar 14, 201735.9936.1335.8135.9435.5527,696,420
Mar 13, 201735.6036.0435.5635.9735.5835,999,002
Mar 10, 201735.7135.7735.5835.6035.2220,744,676
Mar 09, 201735.7735.8035.5035.7835.4037,796,652
Mar 08, 201735.9035.9235.7735.8235.4322,285,684
Mar 07, 201735.8335.9735.8035.9635.5723,721,119
Mar 06, 201735.8135.9435.7535.8335.4428,671,714
Mar 03, 201735.8035.9435.7135.8535.4625,135,446
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...