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 (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.29(+6.04%) | |
| Sep 29, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 20,800 | -0.26(-5.17%) |
| Sep 25, 2015 | 5.062 | 5.062 | 5.062 | 0 | -0.17(-3.25%) | |
| Sep 22, 2015 | 5.231 | 5.231 | 5.231 | 0 | -0.04(-0.69%) | |
| Sep 21, 2015 | 5.268 | 5.268 | 5.268 | 5.268 | 500 | +0.14(+2.72%) |
| Sep 18, 2015 | 5.070 | 5.128 | 5.070 | 5.128 | 15,400 | +0.15(+2.98%) |
| Sep 17, 2015 | 4.980 | 4.980 | 4.980 | 4.980 | 12,290 | +0.09(+1.84%) |
| Sep 16, 2015 | 5.000 | 5.000 | 4.890 | 4.890 | 6,380 | -0.15(-2.98%) |
| Sep 15, 2015 | 4.800 | 5.040 | 4.800 | 5.040 | 62,040 | +0.19(+3.92%) |
| Sep 14, 2015 | 4.965 | 4.965 | 4.840 | 4.850 | 71,660 | +0.05(+1.04%) |
| Sep 11, 2015 | 4.800 | 4.800 | 4.800 | 4.800 | 5,000 | -0.25(-4.95%) |
| Sep 09, 2015 | 5.050 | 5.050 | 5.050 | 0 | +0.27(+5.59%) | |
| Sep 08, 2015 | 4.782 | 4.782 | 4.782 | 4.782 | 5,850 | +0.15(+3.29%) |
| Sep 03, 2015 | 4.630 | 4.630 | 4.630 | 0 | -0.14(-2.94%) | |
| Aug 31, 2015 | 4.770 | 4.770 | 4.770 | 0 | -0.28(-5.54%) | |
| Aug 28, 2015 | 5.050 | 5.050 | 5.050 | 5.050 | 9,990 | +0.25(+5.21%) |
| Aug 26, 2015 | 4.800 | 4.800 | 4.800 | 0 | -0.07(-1.37%) | |
| Aug 25, 2015 | 4.867 | 4.867 | 4.867 | 4.867 | 4,120 | +0.13(+2.67%) |
| Aug 24, 2015 | 4.740 | 4.740 | 4.740 | 4.740 | 42,699 | -0.22(-4.44%) |
| Aug 21, 2015 | 5.080 | 5.080 | 4.960 | 4.960 | 27,920 | -0.46(-8.49%) |
| Aug 18, 2015 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) | |
| Aug 17, 2015 | 5.420 | 5.420 | 5.420 | 5.420 | 14,760 | -0.22(-3.90%) |
| Aug 14, 2015 | 5.640 | 5.640 | 5.640 | 5.640 | 2,270 | +0.16(+2.86%) |
| Aug 13, 2015 | 5.660 | 5.660 | 5.483 | 5.483 | 8,540 | -0.19(-3.30%) |
| Aug 12, 2015 | 5.670 | 5.670 | 5.670 | 5.670 | 4,080 | +0.14(+2.53%) |
| Aug 07, 2015 | 5.530 | 5.530 | 5.530 | 0 | +0.08(+1.47%) | |
| Aug 06, 2015 | 5.450 | 5.450 | 5.450 | 5.450 | 4,031 | -0.21(-3.71%) |
| Aug 03, 2015 | 5.660 | 5.660 | 5.660 | 0 | -0.08(-1.39%) | |
| Jul 29, 2015 | 5.740 | 5.740 | 5.740 | 0 | -0.31(-5.12%) | |
| Jul 28, 2015 | 6.050 | 6.050 | 6.010 | 6.050 | 5,353 | -0.10(-1.63%) |
| Jul 27, 2015 | 6.270 | 6.300 | 6.150 | 6.150 | 14,168 | -6.00(-49.38%) |
| Jul 14, 2015 | 12.15 | 12.15 | 12.15 | 0 | -0.68(-5.30%) | |
| Jul 13, 2015 | 12.83 | 12.83 | 12.83 | 12.83 | 2,410 | +0.71(+5.86%) |
| Jul 10, 2015 | 12.53 | 12.53 | 12.12 | 12.12 | 545 | +0.18(+1.51%) |
| Jul 09, 2015 | 11.70 | 11.94 | 11.70 | 11.94 | 1,650 | +1.08(+9.94%) |
| Jul 08, 2015 | 10.64 | 10.95 | 10.64 | 10.86 | 3,330 | -0.74(-6.38%) |
| Jul 07, 2015 | 11.47 | 11.60 | 11.47 | 11.60 | 15,404 | -0.52(-4.29%) |
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.
