Canada markets open in 2 hours 17 minutes

Ping An Insurance (Group) Company of China, Ltd. (PNGAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.15+0.08 (+0.88%)
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20249.109.209.069.159.15159,500
Apr 30, 20249.349.349.019.079.07408,300
Apr 29, 20249.219.379.219.359.35197,100
Apr 26, 20249.109.149.009.109.10120,400
Apr 25, 20248.919.078.878.988.98304,600
Apr 24, 20248.838.848.698.748.74277,100
Apr 23, 20248.258.628.118.488.48261,800
Apr 22, 20248.088.258.088.248.24322,600
Apr 19, 20248.008.077.898.068.06267,900
Apr 18, 20248.088.087.927.997.99442,400
Apr 17, 20247.637.747.607.687.68358,100
Apr 16, 20247.707.707.637.637.63512,100
Apr 15, 20247.757.827.697.717.711,150,500
Apr 12, 20247.907.957.707.727.72667,400
Apr 11, 20248.168.338.168.258.25198,600
Apr 10, 20248.268.268.148.168.16270,500
Apr 09, 20248.388.398.328.388.38151,500
Apr 08, 20248.428.448.408.418.41194,900
Apr 05, 20248.508.508.408.448.44248,500
Apr 04, 20248.608.778.608.618.61146,900
Apr 03, 20248.508.728.508.668.66331,700
Apr 02, 20248.648.768.648.698.69311,100
Apr 01, 20248.688.728.608.638.63230,700
Mar 28, 20248.408.558.408.528.52289,600
Mar 27, 20248.338.458.338.418.41147,700
Mar 26, 20248.408.428.368.378.37164,700
Mar 25, 20248.498.498.268.368.36317,800
Mar 22, 20248.608.608.558.598.59167,700
Mar 21, 20249.009.008.848.878.87566,600
Mar 20, 20249.109.108.808.948.94194,500
Mar 19, 20248.859.118.808.998.99115,000
Mar 18, 20249.049.109.009.019.01127,800
Mar 15, 20249.009.139.009.049.04206,500
Mar 14, 20249.409.409.149.189.18694,800
Mar 13, 20249.259.549.259.409.4091,100
Mar 12, 20249.409.619.409.569.56326,000
Mar 11, 20249.029.239.029.199.19144,400
Mar 08, 20248.999.048.969.029.02141,100
Mar 07, 20248.878.958.848.918.91165,700
Mar 06, 20248.878.948.868.928.92200,300
Mar 05, 20248.778.778.658.698.69108,100
Mar 04, 20249.009.008.668.788.78332,600
Mar 01, 20248.969.088.919.079.07295,700
Feb 29, 20248.888.988.878.908.90189,100
Feb 28, 20249.289.289.009.049.04166,500
Feb 27, 20249.629.659.209.499.49199,400
Feb 26, 20249.209.499.209.389.38299,600
Feb 23, 20249.439.689.439.649.64304,000
Feb 22, 20249.409.529.349.409.40291,100
Feb 21, 20249.159.279.159.239.23394,000
Feb 20, 20248.728.728.578.608.60153,200
Feb 16, 20248.898.968.898.918.91496,400
Feb 15, 20248.568.678.568.628.62211,000
Feb 14, 20248.468.628.468.558.55555,400
Feb 13, 20248.558.678.438.468.46332,100
Feb 12, 20248.558.838.548.748.74278,500
Feb 09, 20248.458.508.348.468.46421,100
Feb 08, 20248.528.648.528.538.53621,600
Feb 07, 20248.778.858.528.648.64925,600
Feb 06, 20248.638.878.638.878.87545,900
Feb 05, 20248.038.258.038.238.23494,400
Feb 02, 20248.108.118.048.088.08463,100
Feb 01, 20248.468.478.408.458.45660,100
Jan 31, 20248.488.558.408.498.49920,300
Jan 30, 20248.328.378.218.318.31261,200
Jan 29, 20248.728.728.518.618.61891,900
Jan 26, 20248.588.788.588.768.76532,400
Jan 25, 20248.908.968.768.798.79380,000
Jan 24, 20248.658.778.568.678.67825,500
Jan 23, 20248.218.358.208.278.27683,600
Jan 22, 20247.617.817.617.817.811,224,200
Jan 19, 20247.747.957.747.947.94894,800
Jan 18, 20247.827.857.717.847.84910,100
Jan 17, 20247.717.807.637.807.80698,700
Jan 16, 20248.228.228.068.078.07830,400
Jan 12, 20248.468.468.318.398.39330,900
Jan 11, 20248.208.358.208.338.331,396,900
Jan 10, 20248.118.138.068.108.10403,200
Jan 09, 20248.158.378.148.178.17615,700
Jan 08, 20248.508.508.298.438.431,029,300
Jan 05, 20248.508.728.508.718.71431,600
Jan 04, 20248.828.828.568.578.57367,600
Jan 03, 20248.638.798.608.728.72233,200
Jan 02, 20248.878.878.568.628.62749,000
Dec 29, 20238.969.058.909.029.02404,500
Dec 28, 20238.939.018.858.948.94474,800
Dec 27, 20238.438.668.408.508.50471,400
Dec 26, 20238.408.708.408.458.45484,600
Dec 22, 20238.638.638.418.458.45380,500
Dec 21, 20238.368.708.368.508.50884,800
Dec 20, 20238.408.558.278.278.27369,300
Dec 19, 20238.408.658.348.518.51524,100
Dec 18, 20238.748.788.408.478.47655,700
Dec 15, 20238.678.918.608.638.63326,000
Dec 14, 20238.558.748.558.648.64537,600
Dec 13, 20238.438.588.438.578.57419,100
Dec 12, 20238.608.948.608.698.69493,200
Dec 11, 20238.498.678.418.638.631,777,100
Dec 08, 20238.478.868.478.528.52273,100
Dec 07, 20238.508.798.508.658.65597,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...