Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ping An Insurance [Group] Company of China Ltd (OP: PIAIF )

4.890 -0.110 (-2.20%)
Streaming Delayed Price Updated: 1:17 PM 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 (%)
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%)
Aug 01, 2022 5.855 5.923 5.720 5.855 3,038 +0.05(+0.77%)
Jul 29, 2022 5.910 5.955 5.810 5.810 3,315 -0.26(-4.28%)
Jul 28, 2022 6.070 6.070 6.070 6.070 608 -0.10(-1.62%)
Jul 27, 2022 6.100 6.330 6.100 6.170 6,611 +0.03(+0.41%)
Jul 26, 2022 5.990 6.145 5.990 6.145 6,826 +0.08(+1.40%)
Jul 25, 2022 6.040 6.060 6.040 6.060 592 +0.04(+0.66%)
Jul 22, 2022 6.020 6.030 6.020 6.020 2,795 -0.03(-0.50%)
Jul 21, 2022 5.870 6.050 5.870 6.050 2,125 -0.17(-2.73%)
Jul 20, 2022 6.220 6.220 6.220 6.220 754 +0.03(+0.48%)
Jul 19, 2022 6.190 6.270 6.190 6.190 3,358 -0.06(-0.96%)
Jul 18, 2022 6.170 6.250 6.170 6.250 693 +0.13(+2.12%)
Jul 15, 2022 6.005 6.120 5.930 6.120 4,593 +0.05(+0.82%)
Jul 14, 2022 6.260 6.260 6.070 6.070 3,967 -0.37(-5.75%)
Jul 13, 2022 6.440 6.440 6.440 6.440 505 -0.13(-1.98%)
Jul 12, 2022 6.570 6.580 6.570 6.570 1,120 -0.05(-0.76%)
Jul 11, 2022 6.540 6.620 6.540 6.620 773 -0.20(-2.86%)
Jul 08, 2022 6.780 6.815 6.700 6.815 1,188 +0.10(+1.41%)
Jul 07, 2022 6.720 6.720 6.720 6.720 606 +0.05(+0.83%)
Jul 06, 2022 6.665 6.665 6.665 6.665 1,403 -0.05(-0.82%)
Jul 05, 2022 6.720 6.720 6.720 6.720 1,737 -0.22(-3.17%)
Jul 01, 2022 6.785 6.940 6.785 6.940 901 +0.20(+2.97%)
Jun 30, 2022 6.755 6.770 6.740 6.740 10,538 +0.03(+0.45%)
Jun 29, 2022 6.710 6.710 6.710 6.710 2,893 -0.01(-0.15%)
Jun 28, 2022 6.870 6.935 6.720 6.720 739 -0.30(-4.27%)
Jun 27, 2022 6.601 7.020 6.601 7.020 14,735 +0.19(+2.86%)
Jun 24, 2022 6.890 6.890 6.751 6.825 3,285 +0.13(+1.94%)
Jun 23, 2022 6.695 6.695 6.695 6.695 946 +0.17(+2.54%)
Jun 22, 2022 6.630 6.630 6.529 6.529 1,153 -0.19(-2.84%)
Jun 21, 2022 6.660 6.720 6.660 6.720 2,405 +0.23(+3.54%)
Jun 17, 2022 6.490 6.490 6.490 6.490 598 +0.25(+4.01%)
Jun 16, 2022 6.240 6.240 6.240 6.240 830 -0.12(-1.93%)
Jun 15, 2022 6.380 6.380 6.363 6.363 493 +0.38(+6.40%)
Jun 14, 2022 5.730 5.980 5.730 5.980 692 -0.04(-0.66%)
Jun 13, 2022 6.020 6.100 5.900 6.020 11,743 -0.16(-2.59%)
Jun 10, 2022 6.105 6.180 6.070 6.180 3,460 -0.08(-1.28%)
Jun 09, 2022 6.260 6.260 6.260 6.260 551 +0.07(+1.13%)
Jun 08, 2022 6.190 6.190 6.190 6.190 2,123 +0.06(+0.98%)
Jun 07, 2022 6.130 6.130 6.130 6.130 848 -0.12(-2.00%)
Jun 06, 2022 6.255 6.330 6.242 6.255 3,796 +0.16(+2.54%)
Jun 03, 2022 6.120 6.120 6.080 6.100 4,838 -0.05(-0.81%)
Jun 02, 2022 5.930 6.150 5.930 6.150 3,310 +0.08(+1.32%)
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.