The People's Insurance Company (Group) of China Limited (PINXY)
OTCMKTS
· Delayed Price · Currency is USD
9.70
+0.43 (4.64%)
At close: Dec 6, 2024
PINXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 6, 2024 | 9.45 | 9.70 | 9.45 | 9.70 | 9.58 | 4.64% | 1,504 |
| Dec 5, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.15 | -1.80% | 121 |
| Oct 30, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.32 | 0.01% | 102 |
| Oct 17, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.32 | -16.10% | 317 |
| Oct 14, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | 4.94% | 223 |
| Oct 4, 2024 | 10.87 | 10.95 | 10.72 | 10.72 | 10.59 | 5.72% | 930 |
| Oct 3, 2024 | 10.71 | 10.71 | 10.14 | 10.14 | 10.01 | 32.90% | 899 |
| Sep 13, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.53 | 1.06% | 131 |
| Sep 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 1.62% | 112 |
| Aug 30, 2024 | 7.90 | 7.90 | 7.43 | 7.43 | 7.34 | -1.33% | 408 |
| Aug 29, 2024 | 7.70 | 7.97 | 7.53 | 7.53 | 7.44 | 2.59% | 1,110 |
| Aug 28, 2024 | 7.36 | 7.36 | 7.27 | 7.34 | 7.25 | 22.33% | 596 |
| Aug 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -4.76% | 104 |
| Jul 29, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -4.83% | 2,003 |
| Jul 25, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | -1.63% | 102 |
| Jul 23, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.65 | -0.44% | 101 |