Ping An Ins CO ADR (OP: PNGAY )

26.26 USD -0.34 (-1.28%)
Streaming Delayed Price Updated: 10:39 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 26.32 26.67 26.30 26.60 112,600 +0.80(+3.10%)
Jan 14, 2021 26.01 26.01 25.60 25.80 115,159 -0.31(-1.19%)
Jan 13, 2021 25.81 26.24 25.81 26.11 118,867 +0.36(+1.40%)
Jan 12, 2021 25.23 25.86 25.23 25.75 153,174 +1.48(+6.10%)
Jan 11, 2021 24.05 24.71 24.05 24.27 246,813 -0.57(-2.30%)
Jan 08, 2021 25.10 25.10 24.56 24.84 141,100 +0.17(+0.69%)
Jan 07, 2021 24.36 24.74 24.22 24.67 102,599 +0.62(+2.58%)
Jan 06, 2021 24.25 24.50 23.99 24.05 139,138 -0.25(-1.03%)
Jan 05, 2021 24.10 24.33 24.04 24.30 144,367 +0.11(+0.45%)
Jan 04, 2021 24.03 24.49 24.03 24.19 122,381 -0.31(-1.27%)
Dec 31, 2020 24.50 24.50 24.50 112,369 +0.12(+0.49%)
Dec 30, 2020 24.28 24.45 24.00 24.38 112,369 +0.15(+0.62%)
Dec 29, 2020 24.37 24.39 24.18 24.23 100,325 +0.05(+0.21%)
Dec 28, 2020 23.70 24.27 23.70 24.18 159,837 +0.45(+1.90%)
Dec 24, 2020 23.60 23.90 23.60 23.73 80,300 +0.06(+0.25%)
Dec 23, 2020 23.30 23.79 23.27 23.67 257,979 +0.06(+0.25%)
Dec 22, 2020 23.60 23.80 23.54 23.61 138,798 -0.51(-2.11%)
Dec 21, 2020 24.13 24.20 23.65 24.12 84,383 -0.05(-0.21%)
Dec 18, 2020 24.46 24.46 24.05 24.17 141,500 -0.46(-1.87%)
Dec 17, 2020 24.55 24.67 24.30 24.63 76,751 +0.36(+1.48%)
Dec 16, 2020 24.17 24.42 24.17 24.27 107,297 +0.09(+0.37%)
Dec 15, 2020 23.81 24.34 23.81 24.18 250,065 -0.02(-0.08%)
Dec 14, 2020 23.69 24.50 23.69 24.20 132,696 +0.27(+1.13%)
Dec 11, 2020 24.27 24.27 23.76 23.93 134,400 -0.67(-2.72%)
Dec 10, 2020 24.30 24.61 24.30 24.60 135,134 +0.33(+1.36%)
Dec 09, 2020 24.15 24.50 24.15 24.27 168,372 +0.06(+0.25%)
Dec 08, 2020 24.34 24.34 24.10 24.21 121,320 -0.80(-3.20%)
Dec 07, 2020 25.28 25.28 24.51 25.01 102,909 -0.27(-1.07%)
Dec 04, 2020 25.05 25.30 25.05 25.28 412,100 +0.50(+2.02%)
Dec 03, 2020 24.36 25.04 24.36 24.78 401,504 +0.20(+0.81%)
Dec 02, 2020 24.60 24.65 24.27 24.58 92,844 +0.15(+0.61%)
Dec 01, 2020 23.90 24.48 23.90 24.43 120,945 +0.87(+3.69%)
Nov 30, 2020 23.45 23.80 23.45 23.56 104,542 -0.24(-1.01%)
Nov 27, 2020 23.18 23.80 23.18 23.80 57,300 +0.58(+2.50%)
Nov 25, 2020 23.00 23.22 23.00 23.22 160,600 +0.41(+1.80%)
Nov 24, 2020 23.06 23.06 22.60 22.81 202,103 -0.09(-0.39%)
Nov 23, 2020 23.25 23.25 22.90 22.90 202,655 -0.03(-0.13%)
Nov 20, 2020 23.22 23.22 22.80 22.93 83,100 -0.05(-0.22%)
Nov 19, 2020 22.50 23.15 22.50 22.98 131,072 -0.17(-0.73%)
Nov 18, 2020 23.25 23.25 23.06 23.15 200,967 +0.35(+1.54%)
Nov 17, 2020 23.00 23.00 22.73 22.80 131,656 +0.21(+0.95%)
Nov 16, 2020 22.83 22.83 22.12 22.58 105,291 +0.23(+1.02%)
Nov 13, 2020 22.63 22.63 22.12 22.36 181,500 +0.12(+0.52%)
Nov 12, 2020 22.22 22.80 22.17 22.24 107,227 -0.10(-0.45%)
Nov 11, 2020 22.11 22.91 22.11 22.34 141,876 +0.12(+0.54%)
Nov 10, 2020 22.45 22.45 21.75 22.22 131,784 +0.06(+0.27%)
Nov 09, 2020 22.55 23.00 22.10 22.16 1,554,192 +0.88(+4.14%)
Nov 06, 2020 21.15 21.55 21.15 21.28 108,600 -0.06(-0.30%)
Nov 05, 2020 21.30 21.42 21.14 21.34 189,201 +0.08(+0.40%)
Nov 04, 2020 20.33 21.35 20.33 21.26 83,806 +0.55(+2.66%)
Nov 03, 2020 20.79 20.83 20.54 20.71 183,065 +0.08(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.