The People's Insurance Company (Group) of China Limited (PINXY)
OTCMKTS
· Delayed Price · Currency is USD
9.44
0.00 (0.00%)
At close: Oct 30, 2024
PINXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.01% | 102 |
| Oct 17, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -16.10% | 317 |
| Oct 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 4.94% | 223 |
| Oct 4, 2024 | 10.87 | 10.95 | 10.72 | 10.72 | 10.72 | 5.72% | 930 |
| Oct 3, 2024 | 10.71 | 10.71 | 10.14 | 10.14 | 10.14 | 32.90% | 899 |
| Sep 13, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% | 131 |
| Sep 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.62% | 112 |
| Aug 30, 2024 | 7.90 | 7.90 | 7.43 | 7.43 | 7.43 | -1.33% | 408 |
| Aug 29, 2024 | 7.70 | 7.97 | 7.53 | 7.53 | 7.53 | 2.59% | 1,110 |
| Aug 28, 2024 | 7.36 | 7.36 | 7.27 | 7.34 | 7.34 | 22.33% | 596 |
| Aug 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 104 |
| Jul 29, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.83% | 2,003 |
| Jul 25, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.63% | 102 |
| Jul 23, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.44% | 101 |
| Jul 22, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.05% | 2,006 |
| Apr 22, 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.35 | 2.45% | 300 |
| Apr 16, 2024 | 6.38 | 6.53 | 6.23 | 6.53 | 6.19 | 6.35% | 3,109 |
| Apr 1, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.82 | -3.31% | 151 |
| Mar 27, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.02 | 3.25% | 100 |
| Mar 26, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.83 | - | 100 |
| Jan 30, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.83 | 3.71% | 100 |
| Dec 28, 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.63 | 5.03% | 100 |
| Dec 19, 2023 | 5.65 | 5.65 | 5.65 | 5.65 | 5.36 | -9.66% | 702 |
| Dec 14, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93 | -1.26% | 173 |