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 -0.400 (-7.41%)
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 (%)
Oct 31, 2022 3.990 4.100 3.890 3.890 18,125 -0.26(-6.27%)
Oct 28, 2022 4.150 4.210 3.990 4.150 26,911 -0.28(-6.35%)
Oct 27, 2022 4.450 4.450 4.431 4.431 9,580 +0.17(+4.03%)
Oct 25, 2022 4.260 401,200 -0.08(-1.84%)
Oct 24, 2022 4.220 4.340 4.150 4.340 6,412 -0.32(-6.87%)
Oct 21, 2022 4.665 4.665 4.660 4.660 4,337 -0.04(-0.96%)
Oct 20, 2022 4.705 4.800 4.705 4.705 1,500 +0.03(+0.53%)
Oct 19, 2022 4.740 4.740 4.680 4.680 824 -0.21(-4.39%)
Oct 18, 2022 4.920 4.920 4.787 4.895 29,132 +0.05(+1.14%)
Oct 17, 2022 4.840 4.900 4.840 4.840 2,984 +0.16(+3.42%)
Oct 14, 2022 4.750 4.910 4.680 4.680 4,673 -0.17(-3.41%)
Oct 13, 2022 4.785 4.845 4.748 4.845 11,779 -0.10(-1.92%)
Oct 12, 2022 4.940 4.940 4.940 4.940 19,437 +0.07(+1.33%)
Oct 11, 2022 4.875 4.875 4.790 4.875 305 -0.17(-3.47%)
Oct 10, 2022 5.020 5.050 5.020 5.050 2,679 -0.05(-0.98%)
Oct 07, 2022 5.070 5.120 5.070 5.100 34,849 -0.07(-1.35%)
Oct 06, 2022 5.170 5.170 5.000 5.170 85,956 +0.12(+2.44%)
Oct 05, 2022 5.115 5.115 5.047 5.047 1,214 -0.09(-1.81%)
Oct 04, 2022 4.915 5.140 4.780 5.140 3,535 +0.29(+5.98%)
Oct 03, 2022 4.800 4.850 4.800 4.850 3,537 -0.13(-2.61%)
Sep 30, 2022 4.980 4.980 4.980 4.980 539 +0.05(+0.91%)
Sep 29, 2022 4.960 4.960 4.935 4.935 1,467 -0.10(-1.89%)
Sep 28, 2022 5.160 5.030 4.930 5.030 14,287 +0.02(+0.40%)
Sep 27, 2022 5.010 5.170 5.010 5.010 1,188 -0.25(-4.75%)
Sep 26, 2022 5.245 5.350 5.245 5.260 840 +0.08(+1.54%)
Sep 23, 2022 5.298 5.350 5.180 5.180 42,844 -0.09(-1.71%)
Sep 22, 2022 5.350 5.370 5.270 5.270 2,662 -0.06(-1.13%)
Sep 21, 2022 5.440 5.480 5.330 5.330 17,549 -0.22(-3.96%)
Sep 20, 2022 5.550 5.590 5.550 5.550 1,401 -0.17(-2.97%)
Sep 19, 2022 5.770 5.770 5.720 5.720 18,740 -0.16(-2.64%)
Sep 16, 2022 5.840 5.900 5.840 5.875 974 -0.03(-0.51%)
Sep 15, 2022 5.970 5.970 5.900 5.905 2,333 -0.09(-1.58%)
Sep 13, 2022 6.000 0 +0.11(+1.87%)
Sep 12, 2022 5.850 6.080 5.850 5.890 2,408 +0.08(+1.38%)
Sep 09, 2022 5.970 6.040 5.810 5.810 1,239 +0.07(+1.22%)
Sep 08, 2022 5.740 5.740 5.730 5.740 1,647 -0.06(-1.12%)
Sep 07, 2022 5.780 5.805 5.780 5.805 529 -0.06(-0.94%)
Sep 06, 2022 5.730 5.875 5.730 5.860 3,842 +0.07(+1.12%)
Sep 02, 2022 5.850 5.850 5.795 5.795 885 -0.04(-0.77%)
Sep 01, 2022 6.040 6.040 5.840 5.840 823 -0.04(-0.68%)
Aug 31, 2022 5.850 5.880 5.850 5.880 771 +0.06(+1.03%)
Aug 30, 2022 5.800 5.820 5.800 5.820 506 -0.09(-1.52%)
Aug 29, 2022 5.900 5.960 5.900 5.910 867 +0.00(+0.00%)
Aug 26, 2022 5.910 5.910 5.910 5.910 171 -0.02(-0.34%)
Aug 25, 2022 5.930 5.930 5.930 5.930 281 +0.36(+6.46%)
Aug 24, 2022 5.580 5.580 5.510 5.570 1,154 +0.06(+1.09%)
Aug 23, 2022 5.480 5.510 5.480 5.510 85,735 -0.02(-0.36%)
Aug 22, 2022 5.585 5.585 5.530 5.530 4,239 -0.05(-0.90%)
Aug 19, 2022 5.580 5.580 5.580 5.580 754 +0.08(+1.45%)
Aug 18, 2022 5.520 5.540 5.500 5.500 10,508 -0.05(-0.99%)
Aug 17, 2022 5.615 5.615 5.480 5.555 38,357 -0.07(-1.16%)
Aug 16, 2022 5.705 5.705 5.620 5.620 16,413 -0.02(-0.44%)
Aug 15, 2022 5.710 5.725 5.620 5.645 2,834 -0.09(-1.57%)
Aug 12, 2022 5.620 5.735 5.620 5.735 819 -0.01(-0.17%)
Aug 11, 2022 5.685 5.750 5.685 5.745 2,656 +0.04(+0.79%)
Aug 10, 2022 5.790 5.790 5.690 5.700 1,654 -0.04(-0.78%)
Aug 09, 2022 5.745 5.745 5.745 5.745 1,980 +0.01(+0.26%)
Aug 08, 2022 5.765 5.910 5.730 5.730 3,180 -0.11(-1.97%)
Aug 04, 2022 5.845 17,049 +0.08(+1.48%)
Aug 03, 2022 5.735 5.760 5.735 5.760 1,945 -0.04(-0.60%)
Aug 02, 2022 5.500 5.870 5.500 5.795 2,462 -0.06(-1.02%)
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.