Singapore markets close in 4 hours 20 minutes
Straits Times Index
3,412.37 +44.47 (+1.32%) Nikkei
40,478.16 +403.47 (+1.01%) Hang Seng
17,978.52 +209.38 (+1.18%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,801.39 -2,290.65 (-3.63%) CMC Crypto 200
1,310.55 -33.96 (-2.53%)
Ping An Bank Co., Ltd. (000001.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:25PM CST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 10.10 | 10.43 | 10.30 | 10.32 | 10.32 | 47,328,906 |
| 02 Jul 2024 | 10.30 | 10.48 | 10.28 | 10.40 | 10.40 | 138,438,570 |
| 01 Jul 2024 | 10.09 | 10.35 | 10.04 | 10.35 | 10.35 | 134,305,149 |
| 28 Jun 2024 | 10.10 | 10.26 | 10.09 | 10.15 | 10.15 | 91,808,992 |
| 27 Jun 2024 | 10.06 | 10.21 | 10.00 | 10.13 | 10.13 | 92,888,197 |
| 26 Jun 2024 | 10.06 | 10.13 | 10.02 | 10.08 | 10.08 | 62,859,871 |
| 25 Jun 2024 | 9.99 | 10.13 | 9.98 | 10.08 | 10.08 | 76,999,281 |
| 24 Jun 2024 | 9.97 | 10.07 | 9.88 | 9.98 | 9.98 | 94,708,154 |
| 21 Jun 2024 | 10.05 | 10.09 | 9.95 | 10.00 | 10.00 | 83,054,528 |
| 20 Jun 2024 | 10.16 | 10.17 | 10.05 | 10.05 | 10.05 | 62,962,757 |
| 19 Jun 2024 | 10.10 | 10.21 | 10.08 | 10.15 | 10.15 | 79,618,418 |
| 18 Jun 2024 | 10.11 | 10.16 | 10.04 | 10.08 | 10.08 | 70,065,308 |
| 17 Jun 2024 | 10.13 | 10.16 | 10.08 | 10.10 | 10.10 | 68,121,702 |
| 14 Jun 2024 | 10.15 | 10.23 | 9.99 | 10.18 | 10.18 | 163,799,047 |
| 13 Jun 2024 | 10.89 | 10.93 | 10.80 | 10.80 | 10.80 | 120,350,779 |
| 12 Jun 2024 | 10.85 | 10.91 | 10.78 | 10.88 | 10.88 | 95,742,635 |
| 11 Jun 2024 | 10.98 | 11.02 | 10.79 | 10.87 | 10.87 | 133,762,854 |
| 07 Jun 2024 | 10.92 | 11.01 | 10.89 | 10.99 | 10.99 | 117,012,604 |
| 06 Jun 2024 | 10.90 | 10.98 | 10.88 | 10.90 | 10.90 | 104,933,153 |
| 05 Jun 2024 | 11.04 | 11.07 | 10.87 | 10.87 | 10.87 | 101,896,775 |
| 04 Jun 2024 | 10.95 | 11.05 | 10.91 | 11.02 | 11.02 | 98,100,495 |
| 03 Jun 2024 | 11.12 | 11.13 | 10.91 | 10.98 | 10.98 | 132,669,675 |
| 31 May 2024 | 11.14 | 11.19 | 11.11 | 11.11 | 11.11 | 82,670,676 |
| 30 May 2024 | 11.24 | 11.34 | 11.06 | 11.12 | 11.12 | 132,549,635 |
| 29 May 2024 | 11.38 | 11.45 | 11.23 | 11.26 | 11.26 | 144,481,111 |
| 28 May 2024 | 11.50 | 11.58 | 11.36 | 11.40 | 11.40 | 120,432,285 |
| 27 May 2024 | 11.31 | 11.53 | 11.31 | 11.51 | 11.51 | 145,436,143 |
| 24 May 2024 | 11.37 | 11.49 | 11.30 | 11.31 | 11.31 | 139,827,584 |
| 23 May 2024 | 11.53 | 11.59 | 11.37 | 11.40 | 11.40 | 184,162,290 |
| 22 May 2024 | 11.56 | 11.74 | 11.46 | 11.56 | 11.56 | 211,553,138 |
| 21 May 2024 | 11.32 | 11.62 | 11.31 | 11.55 | 11.55 | 203,004,941 |
| 20 May 2024 | 11.43 | 11.53 | 11.31 | 11.38 | 11.38 | 217,021,030 |
| 17 May 2024 | 11.18 | 11.42 | 11.13 | 11.42 | 11.42 | 284,174,885 |
| 16 May 2024 | 10.85 | 11.21 | 10.83 | 11.17 | 11.17 | 307,629,165 |
| 15 May 2024 | 10.90 | 10.92 | 10.81 | 10.83 | 10.83 | 86,829,660 |
| 14 May 2024 | 11.00 | 11.06 | 10.88 | 10.91 | 10.91 | 107,578,391 |
| 13 May 2024 | 10.90 | 11.01 | 10.81 | 10.97 | 10.97 | 140,249,860 |
| 10 May 2024 | 10.77 | 10.96 | 10.76 | 10.94 | 10.94 | 176,783,561 |
| 09 May 2024 | 10.71 | 10.82 | 10.71 | 10.76 | 10.76 | 106,946,063 |
| 08 May 2024 | 10.84 | 10.88 | 10.71 | 10.73 | 10.73 | 122,179,127 |
| 07 May 2024 | 10.87 | 10.89 | 10.76 | 10.88 | 10.88 | 108,705,665 |
| 06 May 2024 | 10.96 | 11.11 | 10.84 | 10.89 | 10.89 | 178,410,057 |
| 30 Apr 2024 | 10.80 | 10.88 | 10.73 | 10.79 | 10.79 | 132,455,653 |
| 29 Apr 2024 | 10.56 | 10.90 | 10.52 | 10.81 | 10.81 | 216,917,737 |
| 26 Apr 2024 | 10.59 | 10.67 | 10.48 | 10.60 | 10.60 | 160,762,751 |
| 25 Apr 2024 | 10.50 | 10.62 | 10.48 | 10.61 | 10.61 | 111,381,224 |
| 24 Apr 2024 | 10.52 | 10.57 | 10.46 | 10.53 | 10.53 | 94,156,774 |
| 23 Apr 2024 | 10.51 | 10.65 | 10.46 | 10.54 | 10.54 | 124,002,700 |
| 22 Apr 2024 | 10.64 | 10.81 | 10.45 | 10.50 | 10.50 | 200,981,837 |
| 19 Apr 2024 | 10.71 | 10.82 | 10.66 | 10.69 | 10.69 | 145,767,502 |
| 18 Apr 2024 | 10.58 | 11.03 | 10.56 | 10.80 | 10.80 | 316,591,426 |
| 17 Apr 2024 | 10.26 | 10.63 | 10.21 | 10.62 | 10.62 | 223,264,057 |
| 16 Apr 2024 | 10.28 | 10.39 | 10.22 | 10.28 | 10.28 | 147,803,643 |
| 15 Apr 2024 | 10.07 | 10.32 | 10.06 | 10.29 | 10.29 | 145,320,260 |
| 12 Apr 2024 | 10.22 | 10.27 | 10.04 | 10.06 | 10.06 | 130,545,371 |
| 11 Apr 2024 | 10.24 | 10.29 | 10.12 | 10.25 | 10.25 | 101,021,340 |
| 10 Apr 2024 | 10.38 | 10.41 | 10.27 | 10.28 | 10.28 | 124,639,082 |
| 09 Apr 2024 | 10.43 | 10.47 | 10.36 | 10.40 | 10.40 | 85,715,673 |
| 08 Apr 2024 | 10.42 | 10.49 | 10.37 | 10.43 | 10.43 | 90,636,052 |
| 03 Apr 2024 | 10.53 | 10.55 | 10.42 | 10.46 | 10.46 | 98,184,585 |
| 02 Apr 2024 | 10.63 | 10.68 | 10.53 | 10.55 | 10.55 | 108,545,826 |
| 01 Apr 2024 | 10.52 | 10.65 | 10.51 | 10.64 | 10.64 | 119,108,796 |
| 29 Mar 2024 | 10.45 | 10.57 | 10.43 | 10.52 | 10.52 | 50,039,139 |
| 28 Mar 2024 | 10.51 | 10.57 | 10.38 | 10.49 | 10.49 | 130,218,892 |
| 27 Mar 2024 | 10.56 | 10.63 | 10.51 | 10.53 | 10.53 | 127,413,599 |
| 26 Mar 2024 | 10.45 | 10.66 | 10.42 | 10.60 | 10.60 | 174,002,146 |
| 25 Mar 2024 | 10.35 | 10.49 | 10.32 | 10.40 | 10.40 | 95,320,221 |
| 22 Mar 2024 | 10.45 | 10.45 | 10.31 | 10.36 | 10.36 | 102,814,174 |
| 21 Mar 2024 | 10.45 | 10.52 | 10.42 | 10.47 | 10.47 | 86,446,625 |
| 20 Mar 2024 | 10.38 | 10.47 | 10.37 | 10.45 | 10.45 | 87,266,316 |
| 19 Mar 2024 | 10.53 | 10.54 | 10.39 | 10.40 | 10.40 | 129,321,558 |
| 18 Mar 2024 | 10.56 | 10.61 | 10.49 | 10.54 | 10.54 | 167,139,651 |
| 15 Mar 2024 | 10.55 | 10.75 | 10.50 | 10.60 | 10.60 | 375,020,789 |
| 14 Mar 2024 | 10.30 | 10.38 | 10.20 | 10.23 | 10.23 | 140,939,973 |
| 13 Mar 2024 | 10.53 | 10.55 | 10.30 | 10.33 | 10.33 | 176,803,911 |
| 12 Mar 2024 | 10.48 | 10.59 | 10.41 | 10.56 | 10.56 | 164,126,237 |
| 11 Mar 2024 | 10.38 | 10.47 | 10.34 | 10.47 | 10.47 | 121,067,298 |
| 08 Mar 2024 | 10.35 | 10.44 | 10.30 | 10.38 | 10.38 | 111,397,428 |
| 07 Mar 2024 | 10.33 | 10.64 | 10.33 | 10.38 | 10.38 | 201,616,589 |
| 06 Mar 2024 | 10.40 | 10.45 | 10.33 | 10.33 | 10.33 | 134,564,016 |
| 05 Mar 2024 | 10.30 | 10.47 | 10.26 | 10.43 | 10.43 | 181,731,907 |
| 04 Mar 2024 | 10.45 | 10.50 | 10.32 | 10.33 | 10.33 | 165,592,954 |
| 01 Mar 2024 | 10.59 | 10.60 | 10.43 | 10.49 | 10.49 | 182,810,290 |
| 29 Feb 2024 | 10.42 | 10.59 | 10.41 | 10.59 | 10.59 | 184,534,423 |
| 28 Feb 2024 | 10.51 | 10.70 | 10.40 | 10.49 | 10.49 | 308,269,265 |
| 27 Feb 2024 | 10.49 | 10.60 | 10.46 | 10.50 | 10.50 | 198,190,492 |
| 26 Feb 2024 | 10.78 | 10.88 | 10.50 | 10.53 | 10.53 | 286,260,888 |
| 23 Feb 2024 | 10.88 | 11.24 | 10.84 | 10.85 | 10.85 | 356,747,950 |
| 22 Feb 2024 | 10.65 | 10.91 | 10.62 | 10.90 | 10.90 | 492,232,512 |
| 21 Feb 2024 | 9.78 | 10.80 | 9.77 | 10.80 | 10.80 | 505,528,460 |
| 20 Feb 2024 | 9.79 | 9.84 | 9.73 | 9.82 | 9.82 | 112,356,398 |
| 19 Feb 2024 | 9.76 | 9.81 | 9.65 | 9.81 | 9.81 | 160,524,265 |
| 08 Feb 2024 | 9.58 | 9.67 | 9.52 | 9.67 | 9.67 | 165,681,384 |
| 07 Feb 2024 | 9.62 | 9.67 | 9.48 | 9.61 | 9.61 | 206,201,497 |
| 06 Feb 2024 | 9.30 | 9.68 | 9.29 | 9.68 | 9.68 | 199,540,954 |
| 05 Feb 2024 | 9.19 | 9.43 | 9.11 | 9.38 | 9.38 | 180,359,190 |
| 02 Feb 2024 | 9.42 | 9.47 | 9.07 | 9.27 | 9.27 | 163,421,431 |
| 01 Feb 2024 | 9.41 | 9.48 | 9.34 | 9.41 | 9.41 | 105,525,987 |
| 31 Jan 2024 | 9.46 | 9.56 | 9.38 | 9.46 | 9.46 | 135,721,747 |
| 30 Jan 2024 | 9.61 | 9.70 | 9.49 | 9.50 | 9.50 | 157,912,214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.