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 )

5.660 -0.140 (-2.41%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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%)
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.