Ping An Ins CO ADR (OP: PNGAY )

20.77 USD -0.19 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 21.19 21.19 20.70 20.77 235,721 -0.19(-0.91%)
Jun 10, 2021 21.20 21.20 20.58 20.96 517,814 -0.09(-0.43%)
Jun 09, 2021 20.89 21.17 20.89 21.05 199,117 +0.07(+0.33%)
Jun 08, 2021 20.78 21.04 20.78 20.98 422,649 -0.13(-0.62%)
Jun 07, 2021 20.81 20.81 20.81 21.11 123,983 -0.13(-0.61%)
Jun 04, 2021 21.11 21.41 21.11 21.24 172,095 -0.18(-0.82%)
Jun 03, 2021 21.46 21.46 20.95 21.42 576,184 -0.09(-0.44%)
Jun 02, 2021 21.16 21.56 21.16 21.51 786,947 -0.09(-0.44%)
Jun 01, 2021 21.84 21.84 21.50 21.61 673,032 -0.34(-1.53%)
May 28, 2021 22.15 22.15 21.55 21.94 116,927 -0.05(-0.23%)
May 27, 2021 22.00 22.05 21.88 21.99 306,298 +0.24(+1.10%)
May 26, 2021 21.96 21.96 21.45 21.75 292,704 +0.32(+1.49%)
May 25, 2021 21.37 21.55 21.37 21.43 450,681 +0.34(+1.61%)
May 24, 2021 21.27 21.27 21.00 21.09 145,791 +0.09(+0.43%)
May 21, 2021 21.05 21.09 20.79 21.00 223,996 -0.05(-0.24%)
May 20, 2021 20.90 21.09 20.90 21.05 129,665 -0.01(-0.05%)
May 19, 2021 21.00 21.20 20.84 21.06 114,455 -0.06(-0.28%)
May 18, 2021 21.34 21.34 21.05 21.12 206,071 -0.08(-0.38%)
May 17, 2021 21.35 21.35 20.85 21.20 146,499 -0.04(-0.19%)
May 14, 2021 21.31 21.31 20.80 21.24 159,070 +0.53(+2.56%)
May 13, 2021 20.51 20.73 20.51 20.71 209,888 -0.02(-0.10%)
May 12, 2021 21.18 21.18 20.60 20.73 416,829 -0.42(-1.98%)
May 11, 2021 21.00 21.25 20.60 21.15 230,049 +0.15(+0.71%)
May 10, 2021 21.05 21.11 20.95 21.00 696,659 -0.10(-0.47%)
May 07, 2021 21.60 21.60 21.05 21.10 117,364 +0.02(+0.09%)
May 06, 2021 21.00 21.34 20.95 21.08 307,195 -0.10(-0.47%)
May 05, 2021 21.15 21.29 21.00 21.18 118,358 +0.07(+0.33%)
May 04, 2021 21.51 21.51 21.00 21.11 164,370 -0.38(-1.77%)
May 03, 2021 21.67 21.67 21.35 21.49 204,026 -0.38(-1.74%)
Apr 30, 2021 21.80 22.06 21.79 21.87 156,500 -0.44(-1.97%)
Apr 29, 2021 22.58 22.58 22.05 22.31 174,579 +0.32(+1.46%)
Apr 28, 2021 22.29 22.29 21.96 21.99 359,778 -0.14(-0.63%)
Apr 27, 2021 22.09 22.15 21.90 22.13 427,778 -0.15(-0.67%)
Apr 26, 2021 22.52 22.52 22.09 22.28 263,172 -0.34(-1.50%)
Apr 23, 2021 22.82 22.82 22.47 22.62 126,100 +0.39(+1.75%)
Apr 22, 2021 22.48 22.55 22.23 22.23 117,328 -0.55(-2.41%)
Apr 21, 2021 22.61 22.81 22.56 22.78 198,706 -0.40(-1.73%)
Apr 20, 2021 23.20 23.34 23.14 23.18 146,775 +0.05(+0.22%)
Apr 19, 2021 23.17 23.50 23.10 23.13 98,355 -0.15(-0.64%)
Apr 16, 2021 23.58 23.58 22.92 23.28 121,500 -0.27(-1.15%)
Apr 15, 2021 22.96 23.72 22.96 23.55 94,582 +0.10(+0.43%)
Apr 14, 2021 22.79 23.70 22.79 23.45 232,855 -0.02(-0.09%)
Apr 13, 2021 23.62 23.62 23.25 23.47 128,941 -0.04(-0.15%)
Apr 12, 2021 23.00 23.74 23.00 23.50 108,536 -0.06(-0.25%)
Apr 09, 2021 23.06 23.72 23.06 23.57 108,200 -0.40(-1.69%)
Apr 08, 2021 24.00 24.34 23.93 23.97 286,709 -0.04(-0.17%)
Apr 07, 2021 24.37 24.37 23.66 24.01 138,419 -0.41(-1.68%)
Apr 06, 2021 24.39 24.47 24.08 24.42 136,053 +0.23(+0.95%)
Apr 05, 2021 24.45 24.45 24.14 24.19 134,171 -0.04(-0.17%)
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.