Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
OTCMKTS
· Delayed Price · Currency is USD
5.75
-0.25 (-4.17%)
Nov 20, 2024, 3:00 PM EST
PIAIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 27,648 |
| Nov 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 20,000 |
| Nov 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 14, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.54% | 36,100 |
| Nov 13, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 20,000 |
| Nov 12, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 36,006 |
| Nov 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Nov 8, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.08% | 3,000 |
| Nov 7, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 16,030 |
| Nov 6, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | - |
| Nov 5, 2024 | 6.40 | 6.40 | 6.23 | 6.23 | 6.23 | 0.40% | 680 |
| Nov 4, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 34,003 |
| Nov 1, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 31, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 510 |
| Oct 30, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 29, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 28, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 2 |
| Oct 25, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 24,000 |
| Oct 24, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 40,000 |
| Oct 23, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 103 |
| Oct 21, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 18, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.37% | 722 |
| Oct 17, 2024 | 6.12 | 6.23 | 6.12 | 6.12 | 6.12 | -1.59% | 1,889 |
| Oct 16, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | 310 |
| Oct 15, 2024 | 6.30 | 6.30 | 6.16 | 6.16 | 6.16 | -7.23% | 609 |
| Oct 14, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 600 |
| Oct 11, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Oct 10, 2024 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 3.49% | 450 |
| Oct 9, 2024 | 6.36 | 6.42 | 6.30 | 6.42 | 6.42 | -17.95% | 32,515 |
| Oct 8, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 48,010 |
| Oct 7, 2024 | 7.70 | 7.82 | 7.70 | 7.82 | 7.82 | 10.14% | 49,918 |
| Oct 4, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 10,000 |
| Oct 3, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.42% | 40,140 |
| Oct 2, 2024 | 7.29 | 7.30 | 7.02 | 7.07 | 7.07 | 9.95% | 83,207 |
| Oct 1, 2024 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | 7.17% | 56,310 |
| Sep 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 27, 2024 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | 14.83% | 52,529 |
| Sep 26, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | 64,000 |
| Sep 25, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 25.90% | 79,842 |
| Sep 24, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 41,000 |
| Sep 23, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 20, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 10,000 |
| Sep 19, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 157,000 |
| Sep 18, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 17, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 16, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 13, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 180,700 |
| Sep 12, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | 6,155 |
| Sep 11, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -10.26% | 1,350 |
| Sep 10, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 7,400 |
| Sep 9, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 53,600 |
| Sep 6, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Sep 5, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.59% | 10,998 |
| Sep 4, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Sep 3, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.22 | - | - |
| Aug 30, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.22 | - | - |
| Aug 29, 2024 | 5.05 | 5.05 | 4.35 | 4.35 | 4.22 | -2.25% | 39,360 |
| Aug 28, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | - |
| Aug 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | - |
| Aug 26, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | -0.34% | 1,000 |
| Aug 23, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | - |
| Aug 22, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | 40,000 |
| Aug 21, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | - |
| Aug 20, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.33 | - | - |
| Aug 19, 2024 | 4.12 | 4.47 | 4.12 | 4.47 | 4.33 | 8.37% | 1,519 |
| Aug 16, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.00 | - | - |
| Aug 15, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.00 | - | 400,000 |
| Aug 14, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.00 | - | 24,000 |
| Aug 13, 2024 | 4.60 | 4.60 | 4.12 | 4.12 | 4.00 | -4.19% | 281,010 |
| Aug 12, 2024 | 4.52 | 4.52 | 4.30 | 4.30 | 4.17 | -4.44% | 15,680 |
| Aug 9, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | - | 113 |
| Aug 8, 2024 | 4.10 | 4.50 | 4.05 | 4.50 | 4.37 | 6.89% | 4,459 |
| Aug 7, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.09 | - | 20,000 |
| Aug 6, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.09 | - | 510 |
| Aug 5, 2024 | 4.25 | 4.34 | 4.21 | 4.21 | 4.09 | -2.12% | 4,000 |
| Aug 2, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | - |
| Aug 1, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | 58 |
| Jul 31, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | - |
| Jul 30, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | - |
| Jul 29, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | - |
| Jul 26, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.18 | - | 44,000 |
| Jul 25, 2024 | 4.37 | 4.37 | 4.30 | 4.30 | 4.18 | -2.03% | 2,350 |
| Jul 24, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | - | 32,000 |
| Jul 23, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | - | - |
| Jul 22, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | - | 10 |
| Jul 19, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | - | - |
| Jul 18, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.26 | -1.28% | 6,426 |
| Jul 17, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | 5,500 |
| Jul 16, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.32 | - | 200,000 |
| Jul 15, 2024 | 4.56 | 4.56 | 4.45 | 4.45 | 4.32 | -2.90% | 83,203 |
| Jul 12, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | - | 105,778 |
| Jul 11, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | 2.23% | 500 |
| Jul 10, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | 1.01% | 21,383 |
| Jul 9, 2024 | 4.29 | 4.44 | 4.29 | 4.44 | 4.31 | -1.22% | 5,923 |
| Jul 8, 2024 | 4.60 | 4.60 | 4.49 | 4.49 | 4.36 | -1.32% | 771 |
| Jul 5, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | - | - |
| Jul 3, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | - | - |
| Jul 2, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.42 | - | 39,308 |