PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS · Delayed Price · Currency is USD
54.53
+2.44 (4.68%)
Jul 30, 2025, 1:25 PM EDT
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 52.17 | 52.17 | 52.09 | 52.09 | 52.09 | -0.88% | 1,161 |
| Jul 28, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 1.39% | 363 |
| Jul 25, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - | 254 |
| Jul 24, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 2.78% | 1,027 |
| Jul 23, 2025 | 50.60 | 50.60 | 50.43 | 50.43 | 50.43 | 0.14% | 676 |
| Jul 22, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - | 163 |
| Jul 21, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 2.23% | 362 |
| Jul 18, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 2.88% | 285 |
| Jul 17, 2025 | 49.00 | 49.00 | 47.88 | 47.88 | 47.88 | -2.07% | 418 |
| Jul 16, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -1.37% | 481 |
| Jul 15, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - | 228 |
| Jul 14, 2025 | 49.47 | 49.57 | 49.47 | 49.57 | 49.57 | 2.82% | 1,038 |
| Jul 11, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - | 252 |
| Jul 10, 2025 | 48.07 | 48.21 | 48.07 | 48.21 | 48.21 | 1.18% | 4,037 |
| Jul 9, 2025 | 47.08 | 47.65 | 47.08 | 47.65 | 47.65 | -1.26% | 1,779 |
| Jul 8, 2025 | 48.24 | 48.26 | 48.24 | 48.26 | 48.26 | -0.90% | 621 |
| Jul 7, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -5.86% | 915 |
| Jul 3, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 50.53 | 5.14% | 488 |
| Jul 2, 2025 | 48.97 | 49.20 | 48.97 | 49.20 | 48.06 | 1.17% | 1,124 |
| Jul 1, 2025 | 54.25 | 54.25 | 48.61 | 48.63 | 47.50 | 0.43% | 7,166 |
| Jun 30, 2025 | 48.50 | 48.50 | 48.42 | 48.42 | 47.30 | -1.51% | 348 |
| Jun 27, 2025 | 51.32 | 55.24 | 49.16 | 49.16 | 48.02 | -3.23% | 2,275 |
| Jun 26, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 49.62 | -0.66% | 258 |
| Jun 25, 2025 | 51.50 | 51.50 | 51.14 | 51.14 | 49.96 | 5.15% | 483 |
| Jun 24, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 47.51 | - | 91 |
| Jun 23, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 47.51 | -0.24% | 805 |
| Jun 20, 2025 | 46.50 | 48.75 | 46.50 | 48.75 | 47.62 | 4.95% | 850 |
| Jun 18, 2025 | 46.46 | 46.46 | 45.95 | 46.45 | 45.37 | -1.90% | 601 |
| Jun 17, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 46.25 | -1.08% | 747 |
| Jun 16, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 46.76 | -1.31% | 471 |
| Jun 13, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 47.38 | - | 223 |
| Jun 12, 2025 | 48.02 | 48.50 | 48.02 | 48.50 | 47.38 | 1.04% | 935 |
| Jun 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.89 | -1.32% | 215 |
| Jun 10, 2025 | 48.08 | 48.64 | 48.08 | 48.64 | 47.51 | 1.16% | 480 |
| Jun 9, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 46.97 | - | 198 |
| Jun 6, 2025 | 47.98 | 48.08 | 47.97 | 48.08 | 46.97 | -1.68% | 2,681 |
| Jun 5, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 47.77 | 2.73% | 511 |
| Jun 4, 2025 | 47.44 | 48.15 | 47.44 | 47.60 | 46.50 | -3.49% | 1,446 |
| Jun 3, 2025 | 49.43 | 49.43 | 49.32 | 49.32 | 48.18 | 0.31% | 10,834 |
| Jun 2, 2025 | 46.57 | 49.25 | 46.57 | 49.17 | 48.03 | 4.35% | 815 |
| May 30, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 46.03 | -1.16% | 2,783 |
| May 29, 2025 | 47.73 | 47.73 | 47.68 | 47.68 | 46.57 | -5.11% | 23,216 |
| May 28, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.08 | 2.24% | 545 |
| May 27, 2025 | 48.05 | 49.14 | 48.05 | 49.14 | 48.00 | 7.06% | 1,174 |
| May 23, 2025 | 48.37 | 48.37 | 45.90 | 45.90 | 44.84 | -6.33% | 462 |
| May 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.86 | - | 19 |
| May 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 47.86 | -2.20% | 331 |
| May 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 48.94 | 4.38% | 374 |
| May 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.89 | -3.71% | 230 |
| May 16, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 48.70 | 2.26% | 499 |