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
Last 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 (%)
Jul 30, 2021 8.670 8.840 8.670 8.840 84,293 +0.18(+2.08%)
Jul 29, 2021 8.450 8.810 8.450 8.660 17,132 -0.11(-1.25%)
Jul 28, 2021 8.350 8.780 8.350 8.770 204,858 +0.46(+5.60%)
Jul 27, 2021 8.350 8.350 8.305 8.305 3,658 -0.38(-4.32%)
Jul 26, 2021 9.000 9.000 8.680 8.680 12,195 -0.56(-6.06%)
Jul 23, 2021 9.010 9.320 9.010 9.240 37,997 -0.14(-1.49%)
Jul 22, 2021 9.130 9.380 9.090 9.380 5,660 +0.09(+0.97%)
Jul 21, 2021 8.840 9.410 8.840 9.290 494 +0.10(+1.14%)
Jul 20, 2021 9.185 9.250 9.159 9.185 197,920 -0.03(-0.27%)
Jul 19, 2021 9.170 9.210 9.170 9.210 8,202 -0.30(-3.15%)
Jul 16, 2021 9.590 9.590 9.510 9.510 319 +0.23(+2.43%)
Jul 15, 2021 9.520 9.520 9.284 9.284 688 +0.22(+2.42%)
Jul 14, 2021 9.200 9.200 9.050 9.065 6,690 -0.45(-4.68%)
Jul 13, 2021 9.355 9.510 9.355 9.510 4,934 +0.22(+2.42%)
Jul 12, 2021 9.430 9.430 9.251 9.285 2,485 -0.30(-3.18%)
Jul 09, 2021 9.239 9.590 9.239 9.590 1,479 +0.34(+3.68%)
Jul 08, 2021 9.490 9.490 9.490 9.250 3,096 -0.46(-4.74%)
Jul 07, 2021 9.710 9.710 9.500 9.710 6,441 +0.21(+2.20%)
Jul 06, 2021 9.765 9.765 9.501 9.501 3,942 -0.22(-2.23%)
Jul 02, 2021 9.900 9.900 9.718 9.718 3,836 -0.22(-2.23%)
Jul 01, 2021 9.960 9.960 9.802 9.940 1,506 +0.17(+1.72%)
Jun 30, 2021 9.860 9.860 9.700 9.772 1,835 +0.02(+0.23%)
Jun 29, 2021 9.750 9.750 9.750 9.750 396 -0.42(-4.12%)
Jun 28, 2021 10.14 10.17 9.830 10.17 6,549 +0.11(+1.13%)
Jun 25, 2021 10.08 10.08 10.05 10.05 7,850 -0.11(-1.03%)
Jun 24, 2021 9.660 10.16 9.660 10.16 2,851 +0.02(+0.20%)
Jun 23, 2021 10.16 10.16 9.840 10.14 1,703 +0.28(+2.84%)
Jun 22, 2021 9.860 9.860 9.860 9.860 224,433 +0.02(+0.20%)
Jun 21, 2021 9.980 10.03 9.840 9.840 2,092 -0.14(-1.45%)
Jun 18, 2021 10.04 10.04 9.947 9.985 1,115 -0.23(-2.25%)
Jun 16, 2021 10.21 10.21 10.21 44 -0.12(-1.11%)
Jun 15, 2021 10.30 10.33 10.20 10.33 1,844 -0.21(-1.99%)
Jun 14, 2021 10.33 10.54 10.33 10.54 1,235 +0.00(+0.00%)
Jun 11, 2021 10.36 10.54 10.36 10.54 871 -0.01(-0.09%)
Jun 10, 2021 10.51 10.55 10.37 10.55 26,055 -0.06(-0.57%)
Jun 08, 2021 10.61 10.61 10.61 92 +0.07(+0.69%)
Jun 07, 2021 10.55 10.56 10.54 10.54 66,012 -0.14(-1.33%)
Jun 04, 2021 10.59 10.68 10.59 10.68 10,117 -0.10(-0.93%)
Jun 03, 2021 10.78 10.78 10.78 10.78 321,122 -0.07(-0.65%)
Jun 01, 2021 10.85 10.85 10.85 74 -0.07(-0.64%)
May 28, 2021 10.84 10.92 10.84 10.92 1,462 -0.05(-0.46%)
May 27, 2021 10.99 10.99 10.89 10.97 28,901 -0.01(-0.09%)
May 26, 2021 10.90 10.98 10.90 10.98 800 +0.22(+2.04%)
May 25, 2021 10.76 10.76 10.76 10.76 4,025 +0.12(+1.13%)
May 24, 2021 10.64 10.64 10.32 10.64 703 +0.21(+2.01%)
May 20, 2021 10.43 10.43 10.43 155 -0.23(-2.16%)
May 19, 2021 10.66 10.66 10.66 10.66 243 +0.01(+0.09%)
May 18, 2021 10.81 10.81 10.65 10.65 467 +0.08(+0.76%)
May 17, 2021 10.50 10.57 10.26 10.57 1,400 -0.06(-0.56%)
May 14, 2021 10.59 10.72 10.59 10.63 3,034 +0.34(+3.25%)
May 13, 2021 10.25 10.38 10.20 10.29 1,653 -0.12(-1.20%)
May 12, 2021 10.60 10.60 10.42 10.42 1,364 +0.10(+0.97%)
May 11, 2021 10.34 10.67 10.32 10.32 2,475 -0.11(-1.05%)
May 10, 2021 10.82 10.82 10.24 10.43 874 -0.30(-2.80%)
May 07, 2021 10.48 10.73 10.48 10.73 1,110 +0.10(+0.94%)
May 06, 2021 10.98 10.98 10.40 10.63 12,957 +0.13(+1.24%)
May 05, 2021 10.79 10.79 10.50 10.50 815 +0.00(+0.00%)
May 04, 2021 10.60 10.92 10.31 10.50 193,702 -0.22(-2.05%)
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.