The People's Insurance Company (Group) of China Limited (PINXY)
OTCMKTS · Delayed Price · Currency is USD
19.13
-0.46 (-2.37%)
At close: Nov 18, 2025
PINXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -2.37% | 232 |
| Nov 17, 2025 | 19.15 | 20.00 | 19.15 | 19.59 | 19.59 | 49.21% | 1,120 |
| Jul 11, 2025 | 14.78 | 16.40 | 13.13 | 13.13 | 12.74 | 6.05% | 849 |
| May 19, 2025 | 14.78 | 14.78 | 11.61 | 12.38 | 12.01 | -7.84% | 1,199 |
| May 14, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.04 | 10.83% | 328 |
| May 8, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.76 | 18.94% | 1,750 |
| Apr 23, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 9.89 | 5.05% | 139 |
| Mar 31, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.41 | - | 208 |
| Dec 6, 2024 | 9.45 | 9.70 | 9.45 | 9.70 | 9.29 | 4.64% | 1,504 |
| Dec 5, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 8.88 | -1.80% | 121 |
| Oct 30, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.05 | 0.01% | 102 |
| Oct 17, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.04 | -16.10% | 317 |
| Oct 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.78 | 4.94% | 223 |
| Oct 4, 2024 | 10.87 | 10.95 | 10.72 | 10.72 | 10.27 | 5.72% | 930 |
| Oct 3, 2024 | 10.71 | 10.71 | 10.14 | 10.14 | 9.72 | 32.90% | 899 |
| Sep 13, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.31 | 1.06% | 131 |
| Sep 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.23 | 1.62% | 112 |
| Aug 30, 2024 | 7.90 | 7.90 | 7.43 | 7.43 | 7.12 | -1.33% | 408 |
| Aug 29, 2024 | 7.70 | 7.97 | 7.53 | 7.53 | 7.22 | 2.59% | 1,110 |
| Aug 28, 2024 | 7.36 | 7.36 | 7.27 | 7.34 | 7.03 | 22.33% | 596 |
| Aug 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.75 | -4.76% | 104 |
| Jul 29, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.04 | -4.83% | 2,003 |
| Jul 25, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.34 | -1.63% | 102 |
| Jul 23, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.45 | -0.44% | 101 |
| Jul 22, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.48 | 1.05% | 2,006 |
| Apr 22, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.08 | 2.45% | 300 |
| Apr 16, 2024 | 6.38 | 6.53 | 6.23 | 6.53 | 5.93 | 6.35% | 3,109 |
| Apr 1, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.58 | -3.31% | 151 |
| Mar 27, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 5.77 | 3.25% | 100 |
| Mar 26, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.59 | - | 100 |
| Jan 30, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.59 | 3.71% | 100 |
| Dec 28, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.39 | 5.03% | 100 |
| Dec 19, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.13 | -9.66% | 702 |
| Dec 14, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.68 | -1.26% | 173 |
| Dec 13, 2023 | 6.00 | 6.33 | 6.00 | 6.33 | 5.75 | -12.69% | 950 |
| Sep 26, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 6.59 | -2.95% | 1,000 |
| Jul 3, 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 6.79 | 1.22% | 337 |
| Jun 30, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 6.71 | 14.42% | 187 |
| Mar 9, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 5.53 | 1.74% | 1,000 |
| Dec 27, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 5.43 | - | 2,016 |
| Dec 7, 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 5.43 | -4.80% | 312 |
| Dec 6, 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 5.71 | - | 163 |
| Dec 1, 2022 | 6.66 | 6.66 | 6.66 | 6.66 | 5.71 | 2.78% | 680 |
| Nov 30, 2022 | 6.48 | 6.48 | 6.48 | 6.48 | 5.55 | 12.50% | 265 |
| Aug 3, 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 4.64 | -3.84% | 508 |
| Aug 2, 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 4.83 | -1.64% | 521 |
| Jul 29, 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 4.91 | 5.00% | 192 |
| Mar 14, 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 4.67 | -10.08% | 1,000 |
| Feb 16, 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 5.20 | 0.16% | 200 |