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 )

5.000 UNCHANGED
Streaming Delayed Price Updated: 11:18 AM EDT, May 31, 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 (%)
Jun 30, 2020 9.850 9.850 9.850 0 +0.05(+0.51%)
Jun 29, 2020 10.00 10.00 9.800 9.800 20,512 -0.36(-3.52%)
Jun 26, 2020 10.11 10.11 10.16 2,151 +0.05(+0.45%)
Jun 25, 2020 10.01 10.11 10.01 10.11 12,669 +0.05(+0.52%)
Jun 24, 2020 10.15 10.15 10.06 10.06 7,717 -0.09(-0.93%)
Jun 23, 2020 10.12 10.15 10.05 10.15 29,639 -0.29(-2.74%)
Jun 22, 2020 10.44 10.44 10.44 70 +0.00(+0.00%)
Jun 19, 2020 10.44 10.44 10.44 50 +0.00(+0.00%)
Jun 18, 2020 10.54 10.54 10.44 10.44 687 +0.26(+2.60%)
Jun 17, 2020 9.850 10.31 9.850 10.18 10,283 -0.18(-1.79%)
Jun 15, 2020 10.36 10.36 10.36 0 -0.09(-0.86%)
Jun 12, 2020 10.12 10.45 10.12 10.45 5,300 +0.36(+3.62%)
Jun 11, 2020 10.29 10.41 10.09 10.09 16,469 -0.41(-3.95%)
Jun 09, 2020 10.50 10.50 10.50 0 -0.01(-0.10%)
Jun 08, 2020 10.80 10.80 10.51 10.51 76,837 +0.11(+1.06%)
Jun 05, 2020 10.50 10.54 10.40 10.40 1,400 -0.10(-0.94%)
Jun 04, 2020 10.45 10.45 10.50 1,564 +0.05(+0.47%)
Jun 03, 2020 10.45 10.45 10.45 10.45 185 +0.28(+2.75%)
Jun 02, 2020 10.00 10.17 10.00 10.17 6,753 +0.21(+2.11%)
Jun 01, 2020 9.973 9.973 9.960 9.960 111,397 +0.23(+2.36%)
May 29, 2020 10.13 10.13 9.730 9.730 2,600 -0.08(-0.87%)
May 28, 2020 9.810 9.815 9.810 9.815 11,239 +0.21(+2.13%)
May 27, 2020 9.600 9.610 9.600 9.610 3,601 -0.27(-2.73%)
May 26, 2020 9.690 9.880 9.650 9.880 8,957 +0.12(+1.23%)
May 22, 2020 9.930 9.930 9.760 12,411 -0.17(-1.71%)
May 21, 2020 9.690 9.930 9.690 9.930 2,759 -0.37(-3.59%)
May 20, 2020 10.30 10.30 10.02 10.30 5,460 +0.27(+2.69%)
May 19, 2020 10.03 10.07 10.03 10.03 7,770 -0.01(-0.11%)
May 18, 2020 9.860 10.04 9.860 10.04 863 +0.14(+1.42%)
May 15, 2020 9.900 9.900 9.900 9.900 4,400 +0.15(+1.54%)
May 14, 2020 9.750 9.750 9.750 9.750 1,100 -0.35(-3.47%)
May 13, 2020 10.10 10.10 10.10 10.10 798 +0.09(+0.90%)
May 12, 2020 10.05 10.12 10.01 10.01 95,118 +0.04(+0.40%)
May 11, 2020 9.770 10.07 9.770 9.970 6,220 -0.13(-1.29%)
May 08, 2020 10.09 10.22 9.950 10.10 15,400 -0.02(-0.20%)
May 07, 2020 10.12 10.12 10.12 10.12 326 -0.14(-1.36%)
May 06, 2020 10.26 10.26 10.26 10.26 1,000 +0.27(+2.70%)
May 05, 2020 9.990 9.990 9.990 9.990 172 -0.01(-0.10%)
May 04, 2020 9.620 10.02 9.620 10.00 6,730 -0.06(-0.60%)
May 01, 2020 9.860 10.10 9.850 10.06 8,100 -0.08(-0.79%)
Apr 30, 2020 10.25 10.25 10.14 10.14 2,614 -0.21(-2.00%)
Apr 29, 2020 10.25 10.35 10.25 10.35 6,376 +0.23(+2.24%)
Apr 28, 2020 10.12 10.12 10.12 10.12 104,220 +0.22(+2.22%)
Apr 27, 2020 9.900 9.900 9.900 9.900 605 +0.00(+0.00%)
Apr 24, 2020 9.940 9.940 9.900 9.900 127,400 -0.19(-1.83%)
Apr 23, 2020 10.15 10.16 10.09 10.09 16,645 +0.19(+1.87%)
Apr 22, 2020 9.900 9.900 9.900 9.900 12,422 -0.10(-1.00%)
Apr 21, 2020 10.07 10.07 9.860 10.00 3,248 -0.07(-0.74%)
Apr 20, 2020 10.07 10.07 10.07 10.07 1,137 +0.23(+2.39%)
Apr 17, 2020 9.820 9.840 9.820 9.840 8,800 +0.06(+0.66%)
Apr 16, 2020 9.775 9.775 9.775 9.775 1,557 +0.16(+1.61%)
Apr 15, 2020 9.620 9.620 9.620 9.620 4,693 -0.15(-1.54%)
Apr 14, 2020 9.850 10.10 9.770 9.770 6,798 +0.02(+0.21%)
Apr 13, 2020 9.750 9.750 9.750 9.750 751 -0.03(-0.31%)
Apr 09, 2020 9.845 9.845 9.780 9.780 1,400 +0.00(+0.05%)
Apr 08, 2020 9.700 9.850 9.700 9.775 3,840 -0.03(-0.26%)
Apr 07, 2020 9.950 9.950 9.800 9.800 66,255 -0.11(-1.11%)
Apr 06, 2020 10.11 10.11 9.750 9.910 7,286 +0.20(+2.06%)
Apr 03, 2020 9.140 9.710 9.140 9.710 2,400 -0.17(-1.72%)
Apr 02, 2020 9.690 9.880 9.690 9.880 975 +0.13(+1.33%)
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.