Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 14 June 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 13 June 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 500 |
| 12 June 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 100 |
| 11 June 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 200 |
| 10 June 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 200 |
| 07 June 2024 | 5.0100 | 5.0100 | 4.8900 | 4.8900 | 4.8900 | 700 |
| 07 June 2024 | 0.207 Dividend | |||||
| 06 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7930 | - |
| 05 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7930 | - |
| 04 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7930 | - |
| 03 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7930 | - |
| 31 May 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 4.7930 | 10,500 |
| 30 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1764 | - |
| 29 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1764 | 8,500 |
| 28 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1764 | - |
| 24 May 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1764 | 1,000 |
| 23 May 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.4257 | - |
| 22 May 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.4257 | - |
| 21 May 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.4257 | 500 |
| 20 May 2024 | 5.9000 | 5.9000 | 5.6500 | 5.8000 | 5.5599 | 19,000 |
| 17 May 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 5.7612 | 7,600 |
| 16 May 2024 | 5.5600 | 5.7200 | 5.5100 | 5.7200 | 5.4832 | 2,100 |
| 15 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0326 | 2,000 |
| 14 May 2024 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 4.9943 | 1,100 |
| 13 May 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.9080 | - |
| 10 May 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.9080 | 100 |
| 09 May 2024 | 5.0500 | 5.1700 | 5.0500 | 5.0600 | 4.8505 | 700 |
| 08 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.8984 | - |
| 07 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.8984 | 3,900 |
| 06 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.8984 | - |
| 03 May 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.8984 | - |
| 02 May 2024 | 4.8700 | 5.1100 | 4.8700 | 5.1100 | 4.8984 | 1,000 |
| 01 May 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4767 | - |
| 30 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4767 | - |
| 29 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.4767 | 100 |
| 26 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0453 | - |
| 25 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0453 | - |
| 24 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0453 | 44,100 |
| 23 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8440 | - |
| 22 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8440 | 24,000 |
| 19 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8440 | - |
| 18 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8440 | 2,000 |
| 17 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7385 | - |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7385 | 11,000 |
| 15 Apr 2024 | 4.0100 | 4.0100 | 3.9000 | 3.9000 | 3.7385 | 6,300 |
| 12 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7385 | 700 |
| 11 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9686 | - |
| 10 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9686 | 1,500 |
| 09 Apr 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9686 | 800 |
| 08 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1412 | - |
| 05 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1412 | 2,000 |
| 04 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1220 | 500 |
| 03 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1603 | 100,800 |
| 02 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1220 | 112,000 |
| 01 Apr 2024 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | 4.1220 | 700 |
| 28 Mar 2024 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | 4.1220 | 5,400 |
| 27 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0069 | 400 |
| 26 Mar 2024 | 4.2800 | 4.2800 | 4.2600 | 4.2600 | 4.0836 | 1,300 |
| 25 Mar 2024 | 4.2600 | 4.2600 | 4.1500 | 4.1500 | 3.9782 | 5,200 |
| 22 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1220 | 5,000 |
| 21 Mar 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.2849 | - |
| 20 Mar 2024 | 4.3800 | 4.4700 | 4.3800 | 4.4700 | 4.2849 | 500 |
| 19 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3137 | 1,200 |
| 18 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4479 | - |
| 15 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4479 | - |
| 14 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4479 | 1,002,500 |
| 13 Mar 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.5246 | 2,100 |
| 12 Mar 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.6109 | 44,300 |
| 11 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1507 | - |
| 08 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1507 | - |
| 07 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1507 | - |
| 06 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1507 | - |
| 05 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1507 | - |
| 04 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1507 | 26,000 |
| 01 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.1507 | - |
| 29 Feb 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3300 | 4.1507 | 89,500 |
| 28 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3904 | - |
| 27 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3904 | - |
| 26 Feb 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3904 | 2,400 |
| 23 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5054 | 12,000 |
| 22 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5054 | 4,100 |
| 21 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3520 | 300 |
| 20 Feb 2024 | 4.5000 | 4.5000 | 4.2100 | 4.2100 | 4.0357 | 13,300 |
| 16 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2945 | 700 |
| 15 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0740 | - |
| 14 Feb 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0740 | 2,000 |
| 13 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2370 | - |
| 12 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2370 | - |
| 09 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2370 | - |
| 08 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2370 | - |
| 07 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.2370 | - |
| 06 Feb 2024 | 4.3100 | 4.4200 | 4.3100 | 4.4200 | 4.2370 | 21,000 |
| 05 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9303 | - |
| 02 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9303 | 100 |
| 01 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9878 | 853,000 |
| 31 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1028 | 300 |
| 30 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1220 | - |
| 29 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1220 | - |
| 26 Jan 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1220 | 1,000 |
| *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.