Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.87 | 5.11 | 4.87 | 5.11 | 5.11 | 1,000 |
| 01 May 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 30 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 29 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 100 |
| 26 Apr 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 25 Apr 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 24 Apr 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 44,100 |
| 23 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 22 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 24,000 |
| 19 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 18 Apr 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2,000 |
| 17 Apr 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 16 Apr 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 11,000 |
| 15 Apr 2024 | 4.01 | 4.01 | 3.90 | 3.90 | 3.90 | 6,300 |
| 12 Apr 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 700 |
| 11 Apr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 10 Apr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1,500 |
| 09 Apr 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 800 |
| 08 Apr 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 05 Apr 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2,000 |
| 04 Apr 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 500 |
| 03 Apr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 100,800 |
| 02 Apr 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 112,000 |
| 01 Apr 2024 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 700 |
| 28 Mar 2024 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | 5,400 |
| 27 Mar 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 400 |
| 26 Mar 2024 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 1,300 |
| 25 Mar 2024 | 4.26 | 4.26 | 4.15 | 4.15 | 4.15 | 5,200 |
| 22 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 5,000 |
| 21 Mar 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 20 Mar 2024 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 500 |
| 19 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,200 |
| 18 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 15 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 14 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1,002,500 |
| 13 Mar 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 2,100 |
| 12 Mar 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 44,300 |
| 11 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 08 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 07 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 06 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 05 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 04 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 26,000 |
| 01 Mar 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 29 Feb 2024 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | 89,500 |
| 28 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 27 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 26 Feb 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2,400 |
| 23 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 12,000 |
| 22 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4,100 |
| 21 Feb 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 300 |
| 20 Feb 2024 | 4.50 | 4.50 | 4.21 | 4.21 | 4.21 | 13,300 |
| 16 Feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 700 |
| 15 Feb 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 14 Feb 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2,000 |
| 13 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 12 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 09 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 08 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 07 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 06 Feb 2024 | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | 21,000 |
| 05 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 02 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 100 |
| 01 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 853,000 |
| 31 Jan 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 300 |
| 30 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 29 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 26 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1,000 |
| 25 Jan 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 24 Jan 2024 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 80,700 |
| 23 Jan 2024 | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | 2,200 |
| 22 Jan 2024 | 3.96 | 3.96 | 3.90 | 3.90 | 3.90 | 44,000 |
| 19 Jan 2024 | 4.00 | 4.00 | 3.79 | 3.79 | 3.79 | 1,000 |
| 18 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 25,500 |
| 17 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2,900,000 |
| 16 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 5,300 |
| 12 Jan 2024 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | 1,900 |
| 11 Jan 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2,000 |
| 10 Jan 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 81,000 |
| 09 Jan 2024 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | 9,400 |
| 08 Jan 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3,000 |
| 05 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 04 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 03 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 43,300 |
| 02 Jan 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 29 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 162,000 |
| 28 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,000 |
| 27 Dec 2023 | 4.06 | 4.22 | 4.06 | 4.16 | 4.16 | 70,700 |
| 26 Dec 2023 | 4.30 | 4.30 | 4.21 | 4.25 | 4.25 | 7,000 |
| 22 Dec 2023 | 4.39 | 4.39 | 4.18 | 4.19 | 4.19 | 4,000 |
| 21 Dec 2023 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 100 |
| 20 Dec 2023 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 1,000 |
| 19 Dec 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 400 |
| 18 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3,000 |
| 15 Dec 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 22,000 |
| 14 Dec 2023 | 4.20 | 4.42 | 4.20 | 4.34 | 4.34 | 82,600 |
| 13 Dec 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 500 |
| 12 Dec 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 9,300 |
| 11 Dec 2023 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 18,800 |
| 08 Dec 2023 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.