Financial News
Ping An Insurance [Group] Company of China Ltd (OP: PIAIF )
5.000
-0.400
(-7.41%)
Streaming Delayed Price
Updated: 11:18 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 | +0.03(+0.42%) |
| May 25, 2017 | 6.473 | 6.473 | 6.473 | 0 | +0.23(+3.73%) | |
| May 23, 2017 | 6.240 | 6.240 | 6.240 | 297 | +0.05(+0.81%) | |
| May 22, 2017 | 6.190 | 6.190 | 6.190 | 6.190 | 5,010 | +0.19(+3.17%) |
| May 17, 2017 | 6.000 | 6.000 | 6.000 | 1,334 | -0.14(-2.28%) | |
| May 16, 2017 | 6.080 | 6.140 | 6.080 | 6.140 | 700 | +0.01(+0.16%) |
| May 15, 2017 | 6.130 | 6.130 | 6.130 | 6.130 | 165 | +0.10(+1.66%) |
| May 12, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 100 | +0.24(+4.15%) |
| May 10, 2017 | 5.790 | 5.790 | 5.790 | 0 | +0.04(+0.70%) | |
| May 02, 2017 | 5.750 | 5.750 | 5.750 | 0 | +0.18(+3.23%) | |
| Apr 27, 2017 | 5.570 | 5.570 | 5.570 | 0 | +0.10(+1.83%) | |
| Apr 26, 2017 | 5.470 | 5.470 | 5.470 | 5.470 | 100 | -0.05(-0.91%) |
| Apr 21, 2017 | 5.520 | 5.520 | 5.520 | 330 | +0.02(+0.36%) | |
| Apr 11, 2017 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) | |
| Apr 10, 2017 | 5.500 | 5.500 | 5.500 | 5.500 | 400 | +0.01(+0.18%) |
| Apr 06, 2017 | 5.490 | 5.490 | 5.490 | 236 | -0.03(-0.54%) | |
| Apr 03, 2017 | 5.520 | 5.520 | 5.520 | 272 | -0.04(-0.72%) | |
| Mar 29, 2017 | 5.560 | 5.560 | 5.560 | 0 | -0.02(-0.36%) | |
| Mar 21, 2017 | 5.580 | 5.580 | 5.580 | 449 | -0.07(-1.24%) | |
| Mar 17, 2017 | 5.650 | 5.650 | 5.650 | 15 | +0.34(+6.40%) | |
| Mar 13, 2017 | 5.310 | 5.310 | 5.310 | 0 | +0.04(+0.76%) | |
| Mar 03, 2017 | 5.270 | 5.270 | 5.270 | 643 | +0.01(+0.19%) | |
| Feb 22, 2017 | 5.260 | 5.260 | 5.260 | 0 | +0.09(+1.74%) | |
| Feb 21, 2017 | 5.170 | 5.170 | 5.170 | 5.170 | 802 | +0.02(+0.39%) |
| Feb 07, 2017 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.08%) | |
| Feb 06, 2017 | 5.172 | 5.172 | 5.146 | 5.146 | 1,500 | +0.15(+2.92%) |
| Jan 30, 2017 | 5.000 | 5.000 | 5.000 | 329 | -0.26(-5.03%) | |
| Jan 24, 2017 | 5.265 | 5.265 | 5.265 | 109 | +0.12(+2.40%) | |
| Jan 13, 2017 | 5.141 | 5.141 | 5.141 | 0 | -0.16(-2.96%) | |
| Jan 10, 2017 | 5.298 | 5.298 | 5.298 | 0 | -0.06(-1.15%) | |
| Jan 05, 2017 | 5.360 | 5.360 | 5.360 | 0 | +0.36(+7.20%) | |
| Jan 04, 2017 | 5.000 | 5.000 | 5.000 | 5.000 | 2,098 | +0.11(+2.15%) |
| Dec 29, 2016 | 4.895 | 4.895 | 4.895 | 0 | +0.09(+1.98%) | |
| Dec 27, 2016 | 4.800 | 4.800 | 4.800 | 4,410 | -0.04(-0.83%) | |
| Dec 22, 2016 | 4.840 | 4.840 | 4.840 | 0 | -0.18(-3.59%) | |
| Dec 19, 2016 | 5.020 | 5.020 | 5.020 | 0 | -0.23(-4.38%) | |
| Dec 08, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.01(-0.19%) | |
| Dec 06, 2016 | 5.260 | 5.260 | 5.260 | 0 | +0.04(+0.77%) | |
| Dec 05, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 487 | -0.36(-6.37%) |
| Nov 25, 2016 | 5.575 | 5.575 | 5.575 | 0 | +0.20(+3.62%) | |
| Nov 22, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.18(+3.46%) | |
| Nov 21, 2016 | 5.231 | 5.231 | 5.160 | 5.200 | 1,949 | +0.14(+2.77%) |
| Nov 14, 2016 | 5.060 | 5.060 | 5.060 | 75 | +0.05(+1.00%) | |
| Nov 09, 2016 | 5.010 | 5.010 | 5.010 | 0 | -0.13(-2.53%) | |
| Nov 03, 2016 | 5.140 | 5.140 | 5.140 | 0 | +0.08(+1.58%) | |
| Oct 20, 2016 | 5.060 | 5.060 | 5.060 | 0 | -0.08(-1.56%) | |
| Oct 18, 2016 | 5.140 | 5.140 | 5.140 | 10 | -0.22(-4.15%) | |
| Oct 05, 2016 | 5.362 | 5.362 | 5.362 | 22,000 | +0.34(+6.82%) | |
| Oct 03, 2016 | 5.020 | 5.020 | 5.020 | 0 | -0.20(-3.83%) | |
| Sep 30, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 5.220 | 5.220 | 5.220 | 5.220 | 119 | -0.25(-4.57%) |
| Sep 15, 2016 | 5.470 | 5.470 | 5.470 | 0 | -0.11(-1.97%) | |
| Sep 08, 2016 | 5.580 | 5.580 | 5.580 | 0 | +0.07(+1.27%) | |
| Sep 07, 2016 | 5.510 | 5.510 | 5.510 | 5.510 | 2,012 | +0.11(+2.04%) |
| Sep 06, 2016 | 5.511 | 5.550 | 5.400 | 5.400 | 1,557 | -0.06(-1.09%) |
| Sep 02, 2016 | 5.460 | 5.460 | 5.460 | 0 | +0.15(+2.82%) | |
| Aug 31, 2016 | 5.310 | 5.310 | 5.310 | 0 | +0.25(+4.94%) | |
| Aug 30, 2016 | 5.060 | 5.060 | 5.060 | 5.060 | 497 | -0.04(-0.78%) |
| Aug 26, 2016 | 5.100 | 5.100 | 5.100 | 0 | +0.01(+0.20%) | |
| Aug 25, 2016 | 5.090 | 5.100 | 5.088 | 5.090 | 2,397 | -0.13(-2.49%) |
| Aug 24, 2016 | 5.230 | 5.230 | 5.220 | 5.220 | 17,050 | +0.15(+2.96%) |
| Aug 16, 2016 | 5.070 | 5.070 | 5.070 | 0 | +0.16(+3.26%) | |
| Aug 12, 2016 | 4.910 | 4.910 | 4.910 | 0 | +0.21(+4.47%) | |
| Aug 10, 2016 | 4.700 | 4.700 | 4.700 | 0 | -0.21(-4.33%) | |
| Aug 09, 2016 | 4.893 | 4.912 | 4.893 | 4.912 | 128,000 | +0.16(+3.42%) |
| Aug 08, 2016 | 4.750 | 4.750 | 4.750 | 4.750 | 300 | -0.13(-2.66%) |
| Aug 01, 2016 | 4.880 | 4.880 | 4.880 | 0 | +0.16(+3.35%) | |
| Jul 29, 2016 | 4.722 | 4.722 | 4.722 | 4.722 | 277 | +0.02(+0.47%) |
| Jul 20, 2016 | 4.700 | 4.700 | 4.700 | 0 | +0.26(+5.86%) | |
| Jul 14, 2016 | 4.440 | 4.440 | 4.440 | 0 | +0.09(+2.07%) | |
| Jul 13, 2016 | 4.374 | 4.374 | 4.350 | 4.350 | 1,185 | +0.00(+0.00%) |
| Jul 12, 2016 | 4.390 | 4.390 | 4.350 | 4.350 | 697 | -0.16(-3.55%) |
| Jul 07, 2016 | 4.510 | 4.510 | 4.510 | 0 | +0.24(+5.62%) | |
| Jul 01, 2016 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | |
| Jun 27, 2016 | 4.270 | 4.270 | 4.270 | 0 | -0.14(-3.18%) | |
| Jun 09, 2016 | 4.410 | 4.410 | 4.410 | 0 | -0.09(-2.00%) | |
| Jun 08, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 1,551 | +0.08(+1.81%) |
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.
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.
