PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS
· Delayed Price · Currency is USD
48.10
+2.55 (5.60%)
Mar 28, 2025, 4:00 PM EST
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 46.30 | 46.30 | 46.23 | 46.23 | 46.23 | 1.49% | 601 |
| Mar 28, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.16% | 228 |
| Mar 27, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -1.72% | 374 |
| Mar 26, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - | 301 |
| Mar 25, 2025 | 47.43 | 47.45 | 46.89 | 46.89 | 46.89 | -0.85% | 652 |
| Mar 24, 2025 | 46.83 | 47.35 | 46.83 | 47.29 | 47.29 | 1.18% | 1,682 |
| Mar 21, 2025 | 47.39 | 47.39 | 46.74 | 46.74 | 46.74 | -1.39% | 606 |
| Mar 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.74% | 234 |
| Mar 19, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 107 |
| Mar 18, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.26% | 1,386 |
| Mar 17, 2025 | 46.36 | 46.93 | 46.36 | 46.93 | 46.93 | 7.34% | 322 |
| Mar 14, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 1.79% | 765 |
| Mar 13, 2025 | 42.87 | 43.60 | 42.87 | 42.95 | 42.95 | 4.76% | 1,528 |
| Mar 12, 2025 | 42.87 | 42.87 | 41.00 | 41.00 | 41.00 | -1.09% | 1,307 |
| Mar 11, 2025 | 41.50 | 41.50 | 41.45 | 41.45 | 41.45 | -0.12% | 974 |
| Mar 10, 2025 | 41.75 | 41.80 | 41.50 | 41.50 | 41.50 | -1.33% | 1,132 |
| Mar 7, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.38% | 492 |
| Mar 6, 2025 | 42.26 | 42.26 | 41.90 | 41.90 | 41.90 | -2.56% | 4,581 |
| Mar 5, 2025 | 42.55 | 43.00 | 42.47 | 43.00 | 43.00 | 1.81% | 1,109 |
| Mar 4, 2025 | 41.75 | 42.24 | 41.35 | 42.24 | 42.24 | -0.06% | 3,196 |
| Mar 3, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 1.32% | 8,454 |
| Feb 28, 2025 | 41.00 | 41.71 | 41.00 | 41.71 | 41.71 | -5.62% | 638 |
| Feb 27, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 69 |
| Feb 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.78% | 1,541 |
| Feb 25, 2025 | 44.75 | 44.75 | 43.00 | 43.00 | 43.00 | -3.37% | 465 |
| Feb 24, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2.30% | 279 |
| Feb 21, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 60 |
| Feb 20, 2025 | 42.82 | 44.08 | 42.82 | 43.50 | 43.50 | 1.81% | 1,364 |
| Feb 19, 2025 | 42.72 | 42.73 | 42.72 | 42.73 | 42.73 | -1.26% | 525 |
| Feb 18, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - | 237 |
| Feb 14, 2025 | 42.82 | 43.27 | 42.82 | 43.27 | 43.27 | 2.97% | 787 |
| Feb 13, 2025 | 41.90 | 42.02 | 41.90 | 42.02 | 42.02 | -2.80% | 1,063 |
| Feb 12, 2025 | 42.51 | 43.23 | 42.51 | 43.23 | 43.23 | 4.45% | 454 |
| Feb 11, 2025 | 41.17 | 41.39 | 41.17 | 41.39 | 41.39 | 0.36% | 599 |
| Feb 10, 2025 | 41.39 | 41.39 | 41.22 | 41.24 | 41.24 | -1.25% | 1,805 |
| Feb 7, 2025 | 41.95 | 41.95 | 41.76 | 41.76 | 41.76 | -1.04% | 732 |
| Feb 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 193 |
| Feb 5, 2025 | 41.96 | 42.20 | 41.96 | 42.20 | 42.20 | 2.25% | 352 |
| Feb 4, 2025 | 40.29 | 41.64 | 40.29 | 41.27 | 41.27 | -1.74% | 897 |
| Feb 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 115 |
| Jan 31, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 187 |
| Jan 30, 2025 | 41.70 | 42.00 | 41.41 | 42.00 | 42.00 | 3.07% | 844 |
| Jan 29, 2025 | 40.55 | 40.75 | 40.49 | 40.75 | 40.75 | 0.62% | 899 |
| Jan 28, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.60% | 585 |
| Jan 27, 2025 | 41.20 | 41.50 | 41.16 | 41.16 | 41.16 | 0.39% | 1,161 |
| Jan 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.66% | 291 |
| Jan 23, 2025 | 42.00 | 42.00 | 39.50 | 40.33 | 40.33 | 2.75% | 631 |
| Jan 22, 2025 | 39.19 | 39.25 | 39.19 | 39.25 | 39.25 | 0.50% | 730 |
| Jan 21, 2025 | 39.06 | 39.06 | 38.11 | 39.06 | 39.06 | 1.44% | 851 |
| Jan 17, 2025 | 38.31 | 39.01 | 36.64 | 38.50 | 38.50 | -0.65% | 1,887 |