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
Streaming Delayed 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, 2018 9.950 9.950 9.822 9.822 26,394 -0.04(-0.44%)
May 30, 2018 9.860 9.880 9.745 9.865 75,171 +0.06(+0.66%)
May 29, 2018 10.02 10.02 9.800 9.800 18,787 -0.20(-2.00%)
May 25, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
May 24, 2018 10.00 10.08 9.999 10.00 85,763 -0.01(-0.09%)
May 23, 2018 9.964 10.03 9.950 10.01 33,034 -0.07(-0.66%)
May 22, 2018 10.09 10.18 10.07 10.07 5,600 -0.08(-0.74%)
May 21, 2018 10.15 10.15 10.00 10.15 21,264 +0.34(+3.47%)
May 18, 2018 10.03 10.12 9.810 9.810 11,949 -0.19(-1.90%)
May 16, 2018 10.00 10.00 10.00 10,000 +0.00(+0.00%)
May 15, 2018 10.15 10.15 9.900 10.00 29,873 -0.12(-1.14%)
May 14, 2018 10.28 10.28 10.12 10.12 5,798 -0.00(-0.05%)
May 11, 2018 9.985 10.12 9.985 10.12 8,238 +0.12(+1.20%)
May 10, 2018 10.00 10.00 10.00 10.00 776 +0.21(+2.15%)
May 09, 2018 9.860 9.950 9.790 9.790 47,655 -0.01(-0.11%)
May 08, 2018 9.640 9.801 9.640 9.801 1,441 +0.29(+3.06%)
May 07, 2018 9.370 9.575 9.370 9.510 2,343 -0.18(-1.81%)
May 04, 2018 9.565 9.685 9.565 9.685 24,640 -0.06(-0.67%)
May 02, 2018 9.750 9.750 9.750 3,129 +0.03(+0.31%)
May 01, 2018 9.790 9.790 9.700 9.720 2,521 -0.24(-2.41%)
Apr 30, 2018 9.730 10.04 9.730 9.960 78,932 +0.03(+0.30%)
Apr 27, 2018 9.785 9.960 9.785 9.930 74,406 -0.19(-1.88%)
Apr 26, 2018 9.870 10.12 9.870 10.12 82,034 -0.37(-3.53%)
Apr 25, 2018 10.49 10.49 10.49 10.49 22,976 -0.16(-1.50%)
Apr 24, 2018 10.70 10.70 10.39 10.65 2,638 +0.05(+0.47%)
Apr 23, 2018 10.60 10.60 10.60 10.60 560 +0.30(+2.91%)
Apr 20, 2018 10.30 10.30 10.30 10.30 388 +0.04(+0.39%)
Apr 19, 2018 10.26 10.26 10.26 10.26 144 -0.25(-2.38%)
Apr 17, 2018 10.51 10.51 10.51 264 +0.05(+0.53%)
Apr 16, 2018 10.55 10.55 10.46 10.46 1,556 -0.10(-0.90%)
Apr 13, 2018 10.71 10.71 10.55 10.55 2,007 -0.38(-3.48%)
Apr 10, 2018 10.93 10.93 10.93 562 +0.52(+5.00%)
Apr 09, 2018 10.41 10.41 10.41 10.41 272 +0.17(+1.66%)
Apr 04, 2018 10.24 10.24 10.24 498 -0.11(-1.04%)
Apr 03, 2018 10.35 10.35 10.35 10.35 651 +0.44(+4.42%)
Apr 02, 2018 10.12 10.12 9.910 9.910 2,362 -0.43(-4.16%)
Mar 29, 2018 10.34 10.34 10.34 0 +0.22(+2.13%)
Mar 28, 2018 10.12 10.12 10.12 10.12 1,057 -0.38(-3.57%)
Mar 27, 2018 10.53 10.58 10.50 10.50 4,364 -0.08(-0.76%)
Mar 26, 2018 10.58 10.58 10.58 10.58 3,873 -0.28(-2.58%)
Mar 23, 2018 10.86 10.86 10.86 10.86 200 -0.08(-0.73%)
Mar 22, 2018 11.15 11.15 10.94 10.94 897 -0.45(-3.95%)
Mar 21, 2018 11.35 11.39 11.30 11.39 8,278 -0.51(-4.29%)
Mar 20, 2018 11.90 11.90 11.90 11.90 3,516 +0.35(+3.05%)
Mar 19, 2018 11.44 11.55 11.44 11.55 12,484 +0.29(+2.60%)
Mar 15, 2018 11.26 11.26 11.26 77 +0.14(+1.21%)
Mar 14, 2018 11.09 11.12 11.09 11.12 813 +0.22(+2.04%)
Mar 13, 2018 10.90 10.90 10.90 10.90 1,164 -0.09(-0.84%)
Mar 12, 2018 11.27 11.27 10.99 10.99 1,047 +0.20(+1.87%)
Mar 09, 2018 10.79 10.79 10.79 10.79 2,186 -0.12(-1.12%)
Mar 08, 2018 10.91 10.91 10.91 10.91 113 +0.43(+4.05%)
Mar 07, 2018 10.48 10.48 10.48 10.48 525 -0.10(-0.90%)
Mar 06, 2018 10.58 10.58 10.58 10.58 927 +0.33(+3.22%)
Mar 05, 2018 10.25 10.25 10.25 10.25 350 -0.50(-4.65%)
Feb 28, 2018 10.75 10.75 10.75 111 -0.31(-2.80%)
Feb 27, 2018 11.06 11.06 11.06 11.06 774 -0.11(-0.98%)
Feb 26, 2018 11.14 11.17 11.05 11.17 49,690 +0.06(+0.54%)
Feb 23, 2018 11.00 11.11 11.00 11.11 1,910 -0.11(-0.95%)
Feb 21, 2018 11.22 11.22 11.22 130 +0.22(+1.96%)
Feb 20, 2018 10.94 11.00 10.94 11.00 740 +0.04(+0.36%)
Feb 14, 2018 10.96 10.96 10.96 0 +0.68(+6.61%)
Feb 12, 2018 10.28 10.28 10.28 1,141 +0.37(+3.73%)
Feb 09, 2018 10.03 10.20 9.910 9.910 7,247 -0.33(-3.22%)
Feb 08, 2018 10.50 10.50 10.24 10.24 20,273 -0.28(-2.68%)
Feb 07, 2018 10.81 10.87 10.49 10.52 3,441 -0.63(-5.64%)
Feb 06, 2018 10.83 11.15 10.50 11.15 12,194 -0.40(-3.46%)
Feb 05, 2018 11.60 11.60 11.55 11.55 1,850 +0.17(+1.49%)
Feb 02, 2018 11.39 11.41 11.37 11.38 89,533 -0.22(-1.90%)
Feb 01, 2018 11.78 11.78 11.62 11.60 80,496 -0.23(-1.94%)
Jan 31, 2018 11.83 11.88 11.83 11.83 37,479 +0.15(+1.28%)
Jan 30, 2018 11.68 11.68 11.68 11.68 913 -0.06(-0.51%)
Jan 29, 2018 11.71 11.74 11.67 11.74 22,633 -0.42(-3.45%)
Jan 26, 2018 12.16 12.16 12.16 12.16 8,342 +0.28(+2.36%)
Jan 25, 2018 11.92 11.92 11.74 11.88 5,864 -0.29(-2.38%)
Jan 24, 2018 12.18 12.18 12.17 12.17 3,837 -0.20(-1.61%)
Jan 23, 2018 12.45 12.45 12.37 12.37 5,000 -0.06(-0.49%)
Jan 22, 2018 12.40 12.45 12.40 12.43 1,612 +0.32(+2.65%)
Jan 19, 2018 12.00 12.11 11.78 12.11 7,898 +0.38(+3.28%)
Jan 18, 2018 11.93 11.93 11.72 11.72 2,068 +0.06(+0.56%)
Jan 17, 2018 11.69 11.69 11.45 11.66 40,853 +0.02(+0.17%)
Jan 16, 2018 11.80 11.15 11.64 12,296 +0.49(+4.39%)
Jan 12, 2018 11.15 11.15 11.15 0 +0.37(+3.43%)
Jan 11, 2018 10.78 10.78 10.78 10.78 2,950 +0.00(+0.00%)
Jan 10, 2018 10.65 10.78 10.65 10.78 2,394 -0.12(-1.10%)
Jan 09, 2018 10.96 10.96 10.89 10.90 2,846 +0.39(+3.71%)
Jan 08, 2018 10.65 10.65 10.50 10.51 10,671 -0.15(-1.41%)
Jan 05, 2018 10.77 10.77 10.66 10.66 2,724 -0.24(-2.20%)
Jan 04, 2018 10.90 10.90 10.90 10.90 875 +0.29(+2.73%)
Jan 03, 2018 10.61 10.61 10.61 10.61 890 -0.38(-3.43%)
Jan 02, 2018 11.05 11.09 10.82 10.99 3,743 +0.67(+6.51%)
Dec 27, 2017 10.32 10.32 10.32 0 -0.38(-3.59%)
Dec 26, 2017 10.48 10.70 10.48 10.70 2,104 +0.20(+1.90%)
Dec 22, 2017 10.50 10.50 10.50 10.50 2,472 +0.00(+0.00%)
Dec 21, 2017 10.51 10.51 10.50 10.50 2,700 +0.37(+3.65%)
Dec 20, 2017 10.13 10.13 10.13 10.13 5,501 -0.28(-2.69%)
Dec 19, 2017 10.16 10.42 10.16 10.41 4,022 +0.39(+3.89%)
Dec 18, 2017 9.807 10.02 9.770 10.02 3,989 +0.13(+1.31%)
Dec 15, 2017 9.953 9.973 9.890 9.890 17,554 -0.22(-2.22%)
Dec 14, 2017 10.25 10.25 9.990 10.12 37,932 -0.16(-1.56%)
Dec 13, 2017 10.26 10.31 10.25 10.28 31,175 -0.24(-2.33%)
Dec 11, 2017 10.52 10.52 10.52 456 +0.99(+10.39%)
Dec 07, 2017 9.530 9.530 9.530 327 +0.26(+2.77%)
Dec 06, 2017 9.460 9.460 9.240 9.273 3,359 -0.64(-6.43%)
Dec 05, 2017 9.900 9.910 9.650 9.910 5,043 -0.09(-0.90%)
Dec 04, 2017 10.02 10.02 9.994 10.00 9,760 +0.21(+2.17%)
Dec 01, 2017 9.790 9.790 9.787 9.787 883 -0.07(-0.74%)
Nov 30, 2017 10.00 10.00 9.860 9.860 9,147 -0.44(-4.27%)
Nov 29, 2017 10.37 10.37 10.30 10.30 946 -0.25(-2.37%)
Nov 27, 2017 10.55 10.55 10.55 0 -0.31(-2.85%)
Nov 24, 2017 10.85 10.86 10.85 10.86 300 -0.05(-0.46%)
Nov 22, 2017 10.95 10.95 10.85 10.91 35,830 +0.64(+6.25%)
Nov 20, 2017 10.27 10.27 10.27 30,089 +0.52(+5.36%)
Nov 10, 2017 9.745 9.745 9.745 0 +0.24(+2.48%)
Nov 09, 2017 9.510 9.510 9.510 9.510 534 +0.31(+3.37%)
Nov 08, 2017 9.200 9.200 9.200 9.200 6,612 +0.01(+0.11%)
Nov 07, 2017 9.210 9.210 9.190 9.190 4,089 -0.01(-0.11%)
Nov 03, 2017 9.200 9.200 9.200 1,091 +0.08(+0.88%)
Nov 02, 2017 9.120 9.120 9.120 9.120 1,246 +0.25(+2.82%)
Nov 01, 2017 8.870 8.870 8.870 8.870 1,303 +0.02(+0.23%)
Oct 30, 2017 8.850 8.850 8.850 17 +0.00(+0.00%)
Oct 27, 2017 8.850 8.950 8.850 8.850 9,299 +0.13(+1.49%)
Oct 25, 2017 8.720 8.720 8.720 40,191 +0.13(+1.51%)
Oct 24, 2017 8.600 8.600 8.430 8.590 9,158 -0.11(-1.26%)
Oct 23, 2017 8.700 8.700 8.700 8.700 30,126 +0.11(+1.25%)
Oct 20, 2017 8.575 8.592 8.575 8.592 15,773 +0.18(+2.17%)
Oct 19, 2017 8.410 8.410 8.410 8.410 5,035 +0.16(+1.94%)
Oct 17, 2017 8.250 8.250 8.250 7 +0.06(+0.73%)
Oct 16, 2017 8.190 8.190 8.190 8.190 877 +0.07(+0.88%)
Oct 12, 2017 8.118 8.118 8.118 0 +0.22(+2.74%)
Oct 11, 2017 8.070 8.070 7.860 7.902 1,628 -0.22(-2.68%)
Oct 10, 2017 8.120 8.120 8.120 8.120 382 -0.03(-0.37%)
Oct 05, 2017 8.150 8.150 8.150 19 -0.04(-0.49%)
Oct 04, 2017 7.980 8.190 7.980 8.190 1,916 +0.27(+3.41%)
Sep 27, 2017 7.920 7.920 7.920 10 +0.04(+0.51%)
Sep 25, 2017 7.880 7.880 7.880 461 +0.12(+1.55%)
Sep 22, 2017 7.970 7.970 7.760 7.760 1,263 -0.24(-3.00%)
Sep 20, 2017 8.000 8.000 8.000 0 -0.10(-1.23%)
Sep 19, 2017 8.100 8.100 8.100 8.100 1,218 +0.30(+3.85%)
Sep 15, 2017 7.800 7.800 7.800 2,209 -0.26(-3.23%)
Sep 13, 2017 8.060 8.060 8.060 417 +0.03(+0.37%)
Sep 12, 2017 7.998 8.030 7.998 8.030 7,150 -0.17(-2.07%)
Sep 11, 2017 8.150 8.200 7.660 8.200 9,699 +0.30(+3.80%)
Sep 01, 2017 7.900 7.900 7.900 263 +0.00(+0.00%)
Aug 31, 2017 7.900 7.900 7.900 7.900 1,364 -0.04(-0.50%)
Aug 30, 2017 7.940 7.940 7.940 7.940 713 -0.22(-2.70%)
Aug 24, 2017 8.160 8.160 8.160 597 +0.01(+0.12%)
Aug 23, 2017 8.150 8.150 8.150 8.150 1,144 +0.00(+0.00%)
Aug 17, 2017 8.150 8.150 8.150 0 +0.88(+12.10%)
Aug 16, 2017 7.270 7.270 7.270 7.270 124 +0.08(+1.11%)
Aug 15, 2017 7.193 7.193 7.190 7.190 1,266 -0.06(-0.83%)
Aug 14, 2017 7.250 7.250 7.250 7.250 1,444 +0.20(+2.84%)
Aug 11, 2017 7.050 7.050 7.050 7.050 784 -0.58(-7.60%)
Aug 09, 2017 7.630 7.630 7.630 0 -0.10(-1.29%)
Aug 08, 2017 7.730 7.730 7.730 7.730 1,374 +0.06(+0.78%)
Aug 07, 2017 7.700 7.700 7.670 7.670 2,599 +0.43(+5.94%)
Aug 03, 2017 7.240 7.240 7.240 1,859 -0.25(-3.31%)
Jul 31, 2017 7.488 7.488 7.488 581 +0.30(+4.14%)
Jul 28, 2017 7.190 7.190 7.190 7.190 2,879 -0.15(-2.01%)
Jul 26, 2017 7.338 7.338 7.338 562 -0.13(-1.77%)
Jul 25, 2017 7.440 7.470 7.440 7.470 2,884 +0.20(+2.69%)
Jul 24, 2017 7.513 7.513 7.270 7.274 1,605 -0.28(-3.73%)
Jul 20, 2017 7.556 7.556 7.556 1,020 -0.05(-0.72%)
Jul 17, 2017 7.611 7.611 7.611 1,094 +0.42(+5.85%)
Jul 14, 2017 7.190 7.190 7.190 7.190 100 +0.04(+0.56%)
Jul 12, 2017 7.150 7.150 7.150 23 +0.09(+1.22%)
Jul 06, 2017 7.064 7.064 7.064 0 +0.15(+2.10%)
Jul 05, 2017 6.918 6.918 6.918 6.918 100 +0.47(+7.26%)
Jul 03, 2017 6.450 6.450 6.450 6.450 299 +0.00(+0.00%)
Jun 30, 2017 6.450 6.450 6.450 299 -0.25(-3.73%)
Jun 29, 2017 6.700 6.700 6.700 6.700 6,045 -0.22(-3.18%)
Jun 27, 2017 6.920 6.920 6.920 299 +0.24(+3.59%)
Jun 26, 2017 6.680 6.680 6.680 6.680 2,892 -0.15(-2.20%)
Jun 22, 2017 6.830 6.830 6.830 579 +0.06(+0.84%)
Jun 21, 2017 6.800 6.800 6.773 6.773 27,013 +0.07(+1.03%)
Jun 19, 2017 6.704 6.704 6.704 743 +0.17(+2.60%)
Jun 16, 2017 6.560 6.560 6.534 6.534 914 -0.13(-1.89%)
Jun 14, 2017 6.660 6.660 6.660 0 +0.01(+0.15%)
Jun 06, 2017 6.650 6.650 6.650 358 +0.27(+4.23%)
Jun 02, 2017 6.380 6.380 6.380 340 -0.23(-3.48%)
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.