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 )

5.010 +0.010 (+0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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, 2024 0 +0.00(+0.00%)
May 24, 2024 5.400 8,500 -0.26(-4.59%)
May 21, 2024 5.660 0 -0.14(-2.41%)
May 20, 2024 5.900 5.900 5.650 5.800 18,978 -0.21(-3.49%)
May 17, 2024 6.010 6.010 6.010 6.010 7,648 +0.29(+5.07%)
May 16, 2024 5.560 5.720 5.510 5.720 2,127 +0.47(+8.95%)
May 15, 2024 5.250 5.250 5.250 5.250 1,953 +0.04(+0.86%)
May 14, 2024 5.205 5.205 5.205 5.205 1,119 +0.08(+1.66%)
May 10, 2024 5.120 0 +0.06(+1.19%)
May 09, 2024 5.050 5.170 5.050 5.060 665 -0.05(-0.98%)
May 07, 2024 5.110 0 +0.00(+0.00%)
May 02, 2024 5.110 0 +0.44(+9.42%)
Apr 29, 2024 4.670 0 +0.45(+10.66%)
Apr 24, 2024 4.220 0 +0.21(+5.24%)
Apr 18, 2024 4.010 0 +0.11(+2.82%)
Apr 16, 2024 3.900 0 +0.00(+0.00%)
Apr 15, 2024 4.010 4.010 3.900 3.900 6,268 +0.00(+0.13%)
Apr 12, 2024 3.895 3.895 3.895 3.895 747 -0.24(-5.92%)
Apr 10, 2024 4.140 0 +0.00(+0.00%)
Apr 09, 2024 4.140 4.140 4.140 4.140 792 -0.18(-4.17%)
Apr 05, 2024 4.320 20 +0.02(+0.47%)
Apr 04, 2024 4.300 4.300 4.300 4.300 500 -0.04(-0.92%)
Apr 03, 2024 4.340 4.340 4.340 4.340 100,800 +0.04(+0.93%)
Apr 01, 2024 4.300 112,000 +0.00(+0.00%)
Mar 28, 2024 4.240 4.300 4.240 4.300 5,357 +0.12(+2.99%)
Mar 27, 2024 4.175 4.175 4.175 4.175 393 -0.09(-2.11%)
Mar 26, 2024 4.282 4.282 4.265 4.265 1,264 +0.11(+2.77%)
Mar 25, 2024 4.260 4.260 4.150 4.150 5,182 -0.15(-3.49%)
Mar 22, 2024 4.300 4.300 4.300 4.300 5,045 -0.17(-3.91%)
Mar 20, 2024 4.475 0 -0.03(-0.56%)
Mar 19, 2024 4.500 4.500 4.500 4.500 1,200 -0.14(-3.02%)
Mar 14, 2024 4.640 0 -0.08(-1.69%)
Mar 13, 2024 4.699 4.720 4.699 4.720 2,127 -0.09(-1.87%)
Mar 12, 2024 4.810 4.810 4.810 4.810 44,311 +0.48(+11.09%)
Feb 29, 2024 4.330 4 -0.25(-5.46%)
Feb 26, 2024 4.580 0 -0.12(-2.55%)
Feb 23, 2024 4.700 4.700 4.700 4.700 12,000 +0.00(+0.00%)
Feb 22, 2024 4.700 4.700 4.700 4.700 4,081 +0.16(+3.52%)
Feb 21, 2024 4.540 4.540 4.540 4.540 342 +0.33(+7.84%)
Feb 20, 2024 4.500 4.500 4.210 4.210 13,338 -0.27(-6.03%)
Feb 16, 2024 4.480 4.480 4.480 4.480 747 +0.23(+5.41%)
Feb 14, 2024 4.250 0 -0.17(-3.85%)
Feb 06, 2024 4.420 0 +0.32(+7.80%)
Feb 02, 2024 4.100 0 -0.06(-1.44%)
Feb 01, 2024 4.160 4.160 4.160 4.160 853,010 -0.12(-2.80%)
Jan 31, 2024 4.280 4.280 4.280 4.280 310 -0.02(-0.47%)
Jan 26, 2024 4.300 0 -0.02(-0.35%)
Jan 24, 2024 4.315 0 +0.41(+10.36%)
Jan 23, 2024 3.980 3.980 3.910 3.910 2,150 +0.01(+0.26%)
Jan 22, 2024 3.910 3.960 3.900 3.900 44,000 +0.11(+2.90%)
Jan 19, 2024 4.000 4.000 3.790 3.790 1,000 -0.12(-3.07%)
Jan 18, 2024 3.910 3.910 3.910 3.910 25,525 -0.20(-4.87%)
Jan 16, 2024 4.110 2,900,000 -0.04(-0.96%)
Jan 12, 2024 4.150 4.150 4.130 4.150 1,870 -0.07(-1.66%)
Jan 11, 2024 4.220 4.220 4.220 4.220 2,040 +0.14(+3.43%)
Jan 10, 2024 4.100 4.100 4.080 4.080 81,000 -0.04(-0.97%)
Jan 09, 2024 4.160 4.160 4.120 4.120 9,400 -0.08(-1.90%)
Jan 08, 2024 4.200 4.200 4.200 4.200 3,010 -0.30(-6.67%)
Dec 29, 2023 4.500 0 +0.00(+0.00%)
Dec 28, 2023 4.500 4.500 4.500 4.500 1,000 +0.34(+8.17%)
Dec 27, 2023 4.060 4.220 4.060 4.160 70,650 -0.09(-2.12%)
Dec 26, 2023 4.300 4.300 4.210 4.250 7,005 +0.06(+1.43%)
Dec 22, 2023 4.390 4.390 4.180 4.190 3,952 -0.09(-2.22%)
Dec 21, 2023 4.285 4.285 4.285 4.285 142 +0.11(+2.51%)
Dec 20, 2023 4.200 4.200 4.180 4.180 1,000 -0.17(-3.80%)
Dec 19, 2023 4.345 4.345 4.345 4.345 350 +0.09(+2.24%)
Dec 18, 2023 4.250 4.250 4.250 4.250 3,000 -0.09(-2.07%)
Dec 14, 2023 4.340 22,001 +0.10(+2.36%)
Dec 13, 2023 4.240 4.240 4.240 4.240 500 -0.10(-2.42%)
Dec 12, 2023 4.345 4.345 4.345 4.345 9,296 +0.01(+0.23%)
Dec 11, 2023 4.280 4.335 4.280 4.335 18,820 +0.04(+0.81%)
Dec 08, 2023 4.320 4.320 4.300 4.300 1,171 -0.17(-3.70%)
Dec 06, 2023 4.465 1 +0.12(+2.64%)
Dec 05, 2023 4.350 4.420 4.350 4.350 2,793 -0.21(-4.61%)
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.