Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ping An Insurance [Group] Company of China Ltd (OP: PIAIF )

4.680 UNCHANGED
Last Price Updated: 11:19 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.340 4.340 4.340 0 +0.10(+2.36%)
May 27, 2016 4.240 4.240 4.240 0 +0.04(+0.95%)
May 26, 2016 4.100 4.200 4.100 4.200 466 +0.01(+0.24%)
May 24, 2016 4.190 4.190 4.190 0 +0.05(+1.21%)
May 18, 2016 4.140 4.140 4.140 0 -0.31(-6.97%)
May 13, 2016 4.450 4.450 4.450 0 -0.15(-3.26%)
May 12, 2016 4.600 4.600 4.600 4.600 220 +0.37(+8.75%)
May 09, 2016 4.230 4.230 4.230 0 -0.23(-5.16%)
May 04, 2016 4.460 4.460 4.460 0 -0.21(-4.50%)
Apr 21, 2016 4.670 4.670 4.670 0 -0.13(-2.71%)
Apr 20, 2016 4.800 4.800 4.800 4.800 508 +0.19(+4.12%)
Apr 18, 2016 4.610 4.610 4.610 0 -0.21(-4.36%)
Apr 15, 2016 4.820 4.820 4.820 4.820 5,300 +0.40(+9.05%)
Apr 06, 2016 4.420 4.420 4.420 10 -0.27(-5.76%)
Mar 30, 2016 4.690 4.690 4.690 0 +0.18(+3.99%)
Mar 29, 2016 4.510 4.510 4.510 4.510 170 +0.05(+1.12%)
Mar 24, 2016 4.460 4.460 4.460 0 -0.23(-4.90%)
Mar 23, 2016 4.690 4.690 4.690 4.690 760 +0.08(+1.74%)
Mar 22, 2016 4.660 4.660 4.610 4.610 800 -0.03(-0.65%)
Mar 21, 2016 4.670 4.670 4.630 4.640 3,794 +0.09(+1.98%)
Mar 17, 2016 4.550 4.550 4.550 0 +0.15(+3.41%)
Mar 16, 2016 4.400 4.400 4.400 4.400 150 -0.11(-2.44%)
Mar 15, 2016 4.390 4.510 4.390 4.510 480 -0.06(-1.31%)
Mar 14, 2016 4.570 4.570 4.570 4.570 390 +0.16(+3.63%)
Mar 11, 2016 4.410 4.550 4.410 4.410 99,233 -0.03(-0.68%)
Mar 09, 2016 4.440 4.440 4.440 0 +0.11(+2.54%)
Mar 08, 2016 4.330 4.330 4.330 4.330 1,520 -0.24(-5.25%)
Mar 07, 2016 4.490 4.570 4.490 4.570 1,830 +0.27(+6.28%)
Mar 03, 2016 4.300 4.300 4.300 0 -0.13(-3.04%)
Mar 02, 2016 4.360 4.435 4.360 4.435 1,554 +0.12(+2.70%)
Mar 01, 2016 4.319 4.319 4.319 4.319 123,390 +0.26(+6.37%)
Feb 29, 2016 4.135 4.135 4.060 4.060 260 -0.19(-4.47%)
Feb 26, 2016 4.210 4.250 4.210 4.250 2,200 +0.05(+1.19%)
Feb 25, 2016 3.960 4.200 3.960 4.200 4,900 +0.03(+0.72%)
Feb 24, 2016 4.225 4.225 4.170 4.170 1,400 -0.26(-5.98%)
Feb 23, 2016 4.190 4.435 4.190 4.435 870 +0.00(+0.11%)
Feb 22, 2016 4.340 4.430 4.340 4.430 1,020 +0.21(+4.98%)
Feb 19, 2016 4.220 4.220 4.220 4.220 7,800 -0.02(-0.47%)
Feb 18, 2016 4.240 4.240 4.240 4.240 4,530 +0.13(+3.16%)
Feb 16, 2016 4.110 4.110 4.110 0 -0.01(-0.24%)
Feb 09, 2016 4.120 4.120 4.120 0 +0.00(+0.00%)
Feb 08, 2016 4.120 4.120 4.120 4.120 910 -0.20(-4.52%)
Feb 05, 2016 4.240 4.315 4.230 4.315 1,200 +0.25(+6.02%)
Feb 03, 2016 4.070 4.070 4.070 0 -0.36(-8.13%)
Feb 02, 2016 4.380 4.430 4.380 4.430 2,910 +0.05(+1.26%)
Feb 01, 2016 4.375 4.375 4.375 4.375 500 +0.00(+0.11%)
Jan 29, 2016 4.350 4.370 4.350 4.370 4,000 +0.10(+2.34%)
Jan 28, 2016 4.270 4.270 4.270 4.270 5,910 -0.08(-1.84%)
Jan 27, 2016 4.300 4.350 4.300 4.350 8,520 +0.03(+0.69%)
Jan 26, 2016 4.320 4.320 4.320 4.320 2,880 -0.03(-0.69%)
Jan 25, 2016 4.350 4.350 4.350 4.350 1,030 -0.16(-3.55%)
Jan 22, 2016 4.510 4.510 4.510 4.510 1,170 -0.01(-0.22%)
Jan 21, 2016 4.320 4.520 4.320 4.520 2,850 +0.17(+4.00%)
Jan 20, 2016 4.340 4.346 4.320 4.346 10,210 -0.15(-3.42%)
Jan 19, 2016 4.500 4.500 4.500 4.500 5,593 +0.17(+3.93%)
Jan 15, 2016 4.330 4.330 4.330 0 -0.18(-3.99%)
Jan 14, 2016 4.460 4.510 4.460 4.510 329,648 -0.07(-1.53%)
Jan 13, 2016 4.540 4.580 4.540 4.580 1,970 +0.09(+2.00%)
Jan 12, 2016 4.500 4.590 4.490 4.490 8,614 -0.16(-3.44%)
Jan 11, 2016 4.650 4.650 4.650 4.650 1,000 -0.19(-3.93%)
Jan 08, 2016 4.840 4.840 4.840 4.840 390 -0.18(-3.59%)
Jan 07, 2016 5.000 5.020 5.000 5.020 503 -0.38(-7.04%)
Jan 04, 2016 5.400 5.400 5.400 0 -0.03(-0.55%)
Dec 31, 2015 5.430 5.430 5.430 0 -0.27(-4.74%)
Dec 30, 2015 5.700 5.700 5.700 5.700 500 +0.17(+3.07%)
Dec 29, 2015 5.530 5.530 5.530 5.530 10,170 -0.04(-0.72%)
Dec 23, 2015 5.570 5.570 5.570 0 -0.04(-0.62%)
Dec 22, 2015 5.470 5.605 5.470 5.605 880 +0.14(+2.47%)
Dec 21, 2015 5.470 5.470 5.470 5.470 2,000 +0.12(+2.24%)
Dec 18, 2015 5.360 5.360 5.350 5.350 18,820 +0.00(+0.00%)
Dec 17, 2015 5.380 5.380 5.350 5.350 6,340 +0.12(+2.29%)
Dec 15, 2015 5.230 5.230 5.230 0 -0.57(-9.83%)
Dec 07, 2015 5.800 5.800 5.800 0 -0.04(-0.68%)
Dec 03, 2015 5.840 5.840 5.840 0 +0.29(+5.23%)
Dec 02, 2015 5.550 5.550 5.550 5.550 500 -0.01(-0.18%)
Nov 30, 2015 5.560 5.560 5.560 0 -0.04(-0.71%)
Nov 24, 2015 5.600 5.600 5.600 1,000 -0.28(-4.76%)
Nov 23, 2015 5.880 5.880 5.880 5.880 1,000 -0.14(-2.33%)
Nov 20, 2015 6.020 6.020 6.020 6.020 600 +0.46(+8.27%)
Nov 18, 2015 5.560 5.560 5.560 0 -0.22(-3.74%)
Nov 16, 2015 5.776 5.776 5.776 0 +0.22(+3.88%)
Nov 13, 2015 5.880 5.880 5.560 5.560 51,950 -0.04(-0.71%)
Nov 12, 2015 5.600 5.600 5.600 5.600 2,180 -0.35(-5.88%)
Nov 10, 2015 5.950 5.950 5.950 0 +0.28(+4.94%)
Nov 09, 2015 5.840 5.840 5.670 5.670 3,690 +0.27(+5.00%)
Oct 30, 2015 5.400 5.400 5.400 0 -0.54(-9.09%)
Oct 27, 2015 5.940 5.940 5.940 0 +0.40(+7.22%)
Oct 19, 2015 5.540 5.540 5.540 0 -0.08(-1.46%)
Oct 12, 2015 5.622 5.622 5.622 0 +0.14(+2.59%)
Oct 06, 2015 5.480 5.480 5.480 0 +0.00(+0.00%)
Oct 05, 2015 5.480 5.480 5.480 5.480 2,541 +0.39(+7.66%)
Sep 30, 2015 5.090 5.090 5.090 0 +0.29(+6.04%)
Sep 29, 2015 4.800 4.800 4.800 4.800 20,800 -0.26(-5.17%)
Sep 25, 2015 5.062 5.062 5.062 0 -0.17(-3.25%)
Sep 22, 2015 5.231 5.231 5.231 0 -0.04(-0.69%)
Sep 21, 2015 5.268 5.268 5.268 5.268 500 +0.14(+2.72%)
Sep 18, 2015 5.070 5.128 5.070 5.128 15,400 +0.15(+2.98%)
Sep 17, 2015 4.980 4.980 4.980 4.980 12,290 +0.09(+1.84%)
Sep 16, 2015 5.000 5.000 4.890 4.890 6,380 -0.15(-2.98%)
Sep 15, 2015 4.800 5.040 4.800 5.040 62,040 +0.19(+3.92%)
Sep 14, 2015 4.965 4.965 4.840 4.850 71,660 +0.05(+1.04%)
Sep 11, 2015 4.800 4.800 4.800 4.800 5,000 -0.25(-4.95%)
Sep 09, 2015 5.050 5.050 5.050 0 +0.27(+5.59%)
Sep 08, 2015 4.782 4.782 4.782 4.782 5,850 +0.15(+3.29%)
Sep 03, 2015 4.630 4.630 4.630 0 -0.14(-2.94%)
Aug 31, 2015 4.770 4.770 4.770 0 -0.28(-5.54%)
Aug 28, 2015 5.050 5.050 5.050 5.050 9,990 +0.25(+5.21%)
Aug 26, 2015 4.800 4.800 4.800 0 -0.07(-1.37%)
Aug 25, 2015 4.867 4.867 4.867 4.867 4,120 +0.13(+2.67%)
Aug 24, 2015 4.740 4.740 4.740 4.740 42,699 -0.22(-4.44%)
Aug 21, 2015 5.080 5.080 4.960 4.960 27,920 -0.46(-8.49%)
Aug 18, 2015 5.420 5.420 5.420 0 +0.00(+0.00%)
Aug 17, 2015 5.420 5.420 5.420 5.420 14,760 -0.22(-3.90%)
Aug 14, 2015 5.640 5.640 5.640 5.640 2,270 +0.16(+2.86%)
Aug 13, 2015 5.660 5.660 5.483 5.483 8,540 -0.19(-3.30%)
Aug 12, 2015 5.670 5.670 5.670 5.670 4,080 +0.14(+2.53%)
Aug 07, 2015 5.530 5.530 5.530 0 +0.08(+1.47%)
Aug 06, 2015 5.450 5.450 5.450 5.450 4,031 -0.21(-3.71%)
Aug 03, 2015 5.660 5.660 5.660 0 -0.08(-1.39%)
Jul 29, 2015 5.740 5.740 5.740 0 -0.31(-5.12%)
Jul 28, 2015 6.050 6.050 6.010 6.050 5,353 -0.10(-1.63%)
Jul 27, 2015 6.270 6.300 6.150 6.150 14,168 -6.00(-49.38%)
Jul 14, 2015 12.15 12.15 12.15 0 -0.68(-5.30%)
Jul 13, 2015 12.83 12.83 12.83 12.83 2,410 +0.71(+5.86%)
Jul 10, 2015 12.53 12.53 12.12 12.12 545 +0.18(+1.51%)
Jul 09, 2015 11.70 11.94 11.70 11.94 1,650 +1.08(+9.94%)
Jul 08, 2015 10.64 10.95 10.64 10.86 3,330 -0.74(-6.38%)
Jul 07, 2015 11.47 11.60 11.47 11.60 15,404 -0.52(-4.29%)
Jul 06, 2015 12.15 12.15 12.12 12.12 1,329 -1.48(-10.88%)
Jun 26, 2015 13.60 13.60 13.60 0 -0.78(-5.42%)
Jun 24, 2015 14.38 14.38 14.38 0 +0.04(+0.26%)
Jun 23, 2015 14.34 14.34 14.34 14.34 5,703 +0.12(+0.86%)
Jun 22, 2015 14.22 14.22 14.22 14.22 100 -0.29(-2.00%)
Jun 15, 2015 14.51 14.51 14.51 92 -0.10(-0.69%)
Jun 12, 2015 14.91 14.95 14.61 14.61 4,234 +0.49(+3.47%)
Jun 10, 2015 14.12 14.12 14.12 0 -0.44(-3.02%)
Jun 08, 2015 14.56 14.56 14.56 0 +0.10(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.