OTC Markets OTCPK - Delayed Quote
USD
Ping An Insurance (Group) Company of China, Ltd. (PIAIF)
5.96
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.96
5.96
5.96
5.96
5.96
-
Oct 29, 2026
5.96
5.96
5.96
5.96
5.96
-
Oct 28, 2026
5.96
5.96
5.96
5.96
5.96
3,100
Oct 27, 2026
6.27
6.27
6.27
6.27
6.27
-
Oct 26, 2026
6.27
6.27
6.27
6.27
6.27
-
Oct 23, 2026
6.27
6.27
6.27
6.27
6.27
28,900
Oct 22, 2026
6.25
6.25
6.25
6.25
6.25
-
Oct 21, 2026
6.25
6.25
6.25
6.25
6.25
-
Oct 20, 2026
6.25
6.25
6.25
6.25
6.25
459,500
Oct 19, 2026
6.48
6.48
6.48
6.48
6.48
-
Oct 16, 2026
6.48
6.48
6.48
6.48
6.48
-
Oct 15, 2026
6.48
6.48
6.48
6.48
6.48
-
Oct 14, 2026
6.48
6.48
6.48
6.48
6.48
-
Oct 13, 2026
6.48
6.48
6.48
6.48
6.48
-
Oct 12, 2026
6.48
6.48
6.48
6.48
6.48
500
Oct 9, 2026
6.91
6.91
6.59
6.59
6.59
2,200
Oct 8, 2026
6.82
6.82
6.82
6.82
6.82
-
Oct 7, 2026
6.82
6.82
6.82
6.82
6.82
-
Oct 6, 2026
6.82
6.82
6.82
6.82
6.82
-
Oct 5, 2026
6.82
6.82
6.82
6.82
6.82
-
Oct 2, 2026
6.82
6.82
6.82
6.82
6.82
-
Oct 1, 2026
6.82
6.82
6.82
6.82
6.82
-
Sep 30, 2026
6.82
6.82
6.82
6.82
6.82
-
Sep 29, 2026
6.82
6.82
6.82
6.82
6.82
-
Sep 28, 2026
6.82
6.82
6.82
6.82
6.82
-
Sep 25, 2026
6.82
6.82
6.82
6.82
6.82
-
Sep 24, 2026
6.82
6.82
6.82
6.82
6.82
-
Sep 23, 2026
6.82
6.82
6.82
6.82
6.82
100
Sep 22, 2026
6.43
6.43
6.43
6.43
6.43
2,700
Sep 21, 2026
6.78
6.78
6.78
6.78
6.78
-
Sep 18, 2026
6.80
6.80
6.78
6.78
6.78
1,300
Sep 17, 2026
6.78
6.78
6.78
6.78
6.78
300
Sep 16, 2026
6.75
6.75
6.75
6.75
6.75
1,600
Sep 15, 2026
7.17
7.17
7.17
7.17
7.17
-
Sep 14, 2026
7.17
7.17
7.17
7.17
7.17
-
Sep 11, 2026
7.17
7.17
7.17
7.17
7.17
-
Sep 10, 2026
7.17
7.17
7.17
7.17
7.17
-
Sep 9, 2026
7.17
7.17
7.17
7.17
7.17
-
Sep 8, 2026
7.17
7.17
7.17
7.17
7.17
-
Sep 4, 2026
7.17
7.17
7.17
7.17
7.17
-
Sep 3, 2026
7.17
7.17
7.17
7.17
7.17
-
Sep 2, 2026
0.146
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
7.17
7.17
7.17
7.17
7.17
2,500
Sep 1, 2026
7.24
7.24
7.24
7.24
7.09
-
Aug 31, 2026
7.24
7.24
7.24
7.24
7.09
-
Aug 28, 2026
7.24
7.24
7.24
7.24
7.09
4,000
Aug 27, 2026
7.55
7.55
7.20
7.20
7.05
1,300
Aug 26, 2026
7.02
7.02
7.02
7.02
6.88
100
Aug 25, 2026
7.20
7.20
7.20
7.20
7.05
-
Aug 24, 2026
7.20
7.20
7.20
7.20
7.05
-
Aug 21, 2026
7.20
7.20
7.20
7.20
7.05
-
Aug 20, 2026
7.20
7.20
7.20
7.20
7.05
-
Aug 19, 2026
7.20
7.20
7.20
7.20
7.05
200
Aug 18, 2026
7.09
7.09
6.90
6.90
6.76
300
Aug 17, 2026
7.39
7.39
7.39
7.39
7.24
-
Aug 14, 2026
7.39
7.39
7.39
7.39
7.24
100
Aug 13, 2026
7.40
7.40
7.40
7.40
7.25
-
Aug 12, 2026
7.40
7.40
7.40
7.40
7.25
-
Aug 11, 2026
7.40
7.40
7.40
7.40
7.25
-
Aug 10, 2026
7.40
7.40
7.40
7.40
7.25
-
Aug 7, 2026
7.40
7.40
7.40
7.40
7.25
-
Aug 6, 2026
7.40
7.40
7.40
7.40
7.25
-
Aug 5, 2026
7.40
7.40
7.40
7.40
7.25
1,900
Aug 4, 2026
7.26
7.26
7.26
7.26
7.11
-
Aug 3, 2026
7.26
7.26
7.26
7.26
7.11
-
Jul 31, 2026
7.26
7.26
7.26
7.26
7.11
-
Jul 30, 2026
7.26
7.26
7.26
7.26
7.11
-
Jul 29, 2026
7.26
7.26
7.26
7.26
7.11
-
Jul 28, 2026
7.26
7.26
7.26
7.26
7.11
-
Jul 27, 2026
7.26
7.26
7.26
7.26
7.11
-
Jul 24, 2026
7.26
7.26
7.26
7.26
7.11
-
Jul 23, 2026
7.26
7.26
7.26
7.26
7.11
3,600
Jul 22, 2026
6.93
6.93
6.93
6.93
6.79
-
Jul 21, 2026
6.93
6.93
6.93
6.93
6.79
-
Jul 20, 2026
6.93
6.93
6.93
6.93
6.79
-
Jul 17, 2026
6.93
6.93
6.93
6.93
6.79
4,400
Jul 16, 2026
6.36
6.36
6.36
6.36
6.23
-
Jul 15, 2026
6.36
6.36
6.36
6.36
6.23
-
Jul 14, 2026
6.36
6.36
6.36
6.36
6.23
-
Jul 13, 2026
6.36
6.36
6.36
6.36
6.23
500
Jul 10, 2026
6.58
6.58
6.58
6.58
6.45
-
Jul 9, 2026
6.58
6.58
6.58
6.58
6.45
-
Jul 8, 2026
6.58
6.58
6.58
6.58
6.45
-
Jul 7, 2026
6.58
6.58
6.58
6.58
6.45
1,200
Jul 6, 2026
6.29
6.29
6.29
6.29
6.16
2,500
Jul 2, 2026
6.30
6.30
6.30
6.30
6.17
254,700
Jul 1, 2026
5.95
6.14
5.95
6.14
6.02
9,400
Jun 30, 2026
6.07
7.04
6.07
7.04
6.90
36,100
Jun 29, 2026
6.35
7.14
6.35
6.93
6.79
2,100
Jun 26, 2026
6.38
6.58
6.38
6.58
6.45
34,400
Jun 25, 2026
7.07
7.07
7.07
7.07
6.93
200
Jun 24, 2026
7.21
7.25
6.25
6.38
6.25
1,600
Jun 23, 2026
7.15
7.15
6.90
7.15
7.01
1,700
Jun 22, 2026
7.50
7.50
6.54
6.78
6.64
13,100
Jun 18, 2026
6.60
6.60
6.60
6.60
6.47
500
Jun 17, 2026
6.65
7.63
6.65
7.63
7.48
25,000
Jun 16, 2026
7.23
7.23
7.03
7.03
6.89
4,800
Jun 15, 2026
7.15
7.33
7.15
7.15
7.01
1,300
Jun 12, 2026
6.81
6.81
6.81
6.81
6.67
138,600
Jun 11, 2026
7.26
7.26
7.26
7.26
7.11
1,600
Jun 10, 2026
7.18
7.18
6.99
6.99
6.85
8,400
Jun 9, 2026
7.72
7.72
7.72
7.72
7.56
-
Jun 8, 2026
7.72
7.72
7.33
7.72
7.56
2,600
Jun 5, 2026
7.30
7.30
7.30
7.30
7.15
900
Jun 4, 2026
6.85
7.77
6.85
7.77
7.61
6,200
Jun 3, 2026
6.85
7.33
6.85
7.21
7.06
1,100
Jun 2, 2026
6.94
7.92
6.94
7.92
7.76
1,600
Jun 1, 2026
8.10
8.10
7.14
8.10
7.94
2,100
May 29, 2026
7.17
7.63
7.17
7.63
7.48
8,100
May 28, 2026
8.03
8.03
7.52
8.02
7.86
15,900
May 27, 2026
7.14
8.12
7.14
7.42
7.27
1,400
May 26, 2026
8.23
8.23
7.30
8.20
8.03
1,200
May 22, 2026
8.22
8.22
8.22
8.22
8.05
200
May 21, 2026
7.30
8.26
7.30
8.26
8.09
1,600
May 20, 2026
7.31
8.28
7.31
7.80
7.64
14,700
May 19, 2026
7.93
7.93
7.93
7.93
7.77
-
May 18, 2026
7.43
8.41
7.43
7.93
7.77
3,500
May 15, 2026
8.41
8.41
7.49
8.41
8.24
1,800
May 14, 2026
8.09
8.56
8.09
8.33
8.16
900
May 13, 2026
8.65
8.65
7.87
7.87
7.71
400
May 12, 2026
8.48
8.48
8.48
8.48
8.31
48,500
May 11, 2026
8.65
8.65
8.46
8.65
8.48
10,500
May 8, 2026
8.35
8.38
7.91
7.91
7.75
17,500
May 7, 2026
8.50
8.50
7.91
8.30
8.13
56,300
May 6, 2026
7.90
8.50
7.90
8.50
8.33
600
May 5, 2026
8.20
8.20
8.20
8.20
8.03
-
May 4, 2026
8.50
8.50
8.20
8.20
8.03
3,400
May 1, 2026
7.73
8.12
7.73
8.12
7.96
3,700
Apr 30, 2026
8.50
8.50
8.07
8.07
7.91
800
Apr 29, 2026
7.63
8.07
7.63
8.07
7.91
4,200
Apr 28, 2026
7.21
8.05
7.21
8.05
7.89
8,000
Apr 27, 2026
7.28
8.26
7.28
8.25
8.08
67,700
Apr 24, 2026
8.26
8.26
7.85
7.85
7.69
11,200
Apr 23, 2026
8.27
8.27
8.21
8.21
8.04
400
Apr 22, 2026
7.34
8.33
7.34
7.86
7.70
1,100
Apr 21, 2026
7.37
7.37
7.37
7.37
7.22
400
Apr 20, 2026
7.39
8.35
7.39
7.40
7.25
3,000
Apr 17, 2026
7.34
8.32
7.34
7.88
7.72
3,300
Apr 16, 2026
8.44
8.44
8.44
8.44
8.27
40,200
Apr 15, 2026
8.49
8.49
8.02
8.48
8.31
2,400
Apr 14, 2026
7.59
8.08
7.59
8.08
7.92
3,000
Apr 13, 2026
7.41
7.93
7.41
7.45
7.30
10,200
Apr 10, 2026
8.53
8.53
8.02
8.02
7.86
2,100
Apr 9, 2026
7.50
8.40
7.50
8.35
8.18
900
Apr 8, 2026
8.30
8.30
7.85
7.85
7.69
58,800
Apr 7, 2026
7.47
7.47
7.47
7.47
7.32
-
Apr 6, 2026
7.24
8.15
7.24
7.47
7.32
1,300
Apr 2, 2026
7.24
8.16
7.24
8.16
8.00
900
Apr 1, 2026
8.23
8.23
8.23
8.23
8.06
300
Mar 31, 2026
7.20
7.65
7.20
7.65
7.50
4,000
Mar 30, 2026
7.50
7.71
7.50
7.71
7.55
1,500
Mar 27, 2026
7.70
7.70
7.44
7.44
7.29
2,700
Mar 26, 2026
7.45
7.62
7.40
7.62
7.47
5,100
Mar 25, 2026
7.80
8.19
7.35
7.85
7.69
2,900
Mar 24, 2026
7.80
7.80
7.80
7.80
7.64
300
Mar 23, 2026
7.10
7.29
7.10
7.29
7.14
600
Mar 20, 2026
7.39
8.20
7.24
7.24
7.09
16,900
Mar 19, 2026
7.36
7.92
7.36
7.92
7.76
1,400
Mar 18, 2026
7.80
7.80
7.80
7.80
7.64
9,500
Mar 17, 2026
8.45
8.45
7.65
7.65
7.50
19,400
Mar 16, 2026
7.80
8.00
7.75
8.00
7.84
4,000
Mar 13, 2026
7.98
8.40
7.98
7.98
7.82
5,400
Mar 12, 2026
7.95
8.35
7.95
8.15
7.99
22,100
Mar 11, 2026
8.00
8.35
8.00
8.35
8.18
23,100
Mar 10, 2026
8.20
8.35
8.02
8.19
8.02
24,900
Mar 9, 2026
7.95
7.95
7.95
7.95
7.79
2,000
Mar 6, 2026
8.64
8.64
8.64
8.64
8.47
-
Mar 5, 2026
8.19
8.64
8.19
8.64
8.47
1,000
Mar 4, 2026
8.77
8.77
8.45
8.45
8.28
1,700
Mar 3, 2026
7.95
7.95
7.95
7.95
7.79
11,200
Mar 2, 2026
8.05
8.75
8.05
8.75
8.57
300
Feb 27, 2026
8.62
8.62
8.62
8.62
8.45
1,200
Feb 26, 2026
9.20
9.20
8.72
9.12
8.94
2,800
Feb 25, 2026
9.41
9.41
9.41
9.41
9.22
-
Feb 24, 2026
9.41
9.41
9.41
9.41
9.22
300
Feb 23, 2026
8.84
9.30
8.84
9.30
9.11
600
Feb 20, 2026
8.97
9.00
8.67
9.00
8.82
3,600
Feb 19, 2026
9.05
9.30
8.57
8.57
8.40
2,800
Feb 18, 2026
8.99
9.50
8.99
9.50
9.31
800
Feb 17, 2026
9.40
9.40
9.40
9.40
9.21
200
Feb 13, 2026
8.51
9.32
8.51
9.32
9.13
700
Feb 12, 2026
9.42
9.57
8.70
9.57
9.38
2,200
Feb 11, 2026
9.68
9.68
9.68
9.68
9.48
800
Feb 10, 2026
9.38
9.49
9.38
9.49
9.30
283,900
Feb 9, 2026
9.52
9.52
9.48
9.48
9.29
1,200
Feb 6, 2026
9.18
9.18
9.18
9.18
8.99
-
Feb 5, 2026
9.18
9.18
9.18
9.18
8.99
42,600
Feb 4, 2026
9.49
9.71
9.23
9.69
9.49
1,900
Feb 3, 2026
9.56
9.56
8.80
9.18
8.99
1,100
Feb 2, 2026
9.45
9.45
9.05
9.45
9.26
1,000
Jan 30, 2026
9.63
9.63
9.63
9.63
9.44
-
Jan 29, 2026
9.60
9.81
9.60
9.63
9.44
1,500
Jan 28, 2026
9.58
9.58
8.60
8.60
8.43
6,300
Jan 27, 2026
9.01
9.03
9.01
9.03
8.85
1,000
Jan 26, 2026
8.28
8.82
8.28
8.82
8.64
5,600
Jan 23, 2026
9.08
9.10
8.81
8.82
8.64
16,400
Jan 22, 2026
8.72
9.08
8.72
9.08
8.90
1,500
Jan 21, 2026
9.25
9.25
8.76
9.25
9.06
50,500
Jan 20, 2026
8.65
9.10
8.65
9.10
8.92
500
Jan 16, 2026
8.25
8.66
8.25
8.66
8.49
700
Jan 15, 2026
9.07
9.07
9.07
9.07
8.89
168,500
Jan 14, 2026
8.54
8.54
8.54
8.54
8.37
-
Jan 13, 2026
9.42
9.42
8.54
8.54
8.37
800
Jan 12, 2026
8.95
8.95
8.95
8.95
8.77
400
Jan 9, 2026
8.95
9.44
8.95
9.39
9.20
2,600
Jan 8, 2026
9.01
9.47
9.01
9.41
9.22
216,800
Jan 7, 2026
8.75
9.12
8.75
9.12
8.94
1,500
Jan 6, 2026
8.97
8.97
8.90
8.90
8.72
1,400
Jan 5, 2026
8.65
8.65
8.65
8.65
8.48
600
Jan 2, 2026
8.30
8.60
8.30
8.60
8.43
700
Dec 31, 2025
8.42
8.83
8.42
8.59
8.42
2,400
Dec 30, 2025
8.85
8.85
8.85
8.85
8.67
-
Dec 29, 2025
8.85
8.85
8.85
8.85
8.67
1,000
Dec 26, 2025
8.50
8.50
8.50
8.50
8.33
-
Dec 24, 2025
8.50
8.50
8.50
8.50
8.33
30,000
Dec 23, 2025
8.38
8.38
8.38
8.38
8.21
-
Dec 22, 2025
8.38
8.38
8.38
8.38
8.21
185,500
Dec 19, 2025
8.34
8.34
8.34
8.34
8.17
-
Dec 18, 2025
8.34
8.34
8.34
8.34
8.17
2,900
Dec 17, 2025
8.40
8.40
8.40
8.40
8.23
-
Dec 16, 2025
8.50
8.50
8.40
8.40
8.23
2,200
Dec 15, 2025
7.34
7.34
7.34
7.34
7.19
-
Dec 12, 2025
7.34
7.34
7.34
7.34
7.19
-
Dec 11, 2025
7.34
7.34
7.34
7.34
7.19
-
Dec 10, 2025
7.34
7.34
7.34
7.34
7.19
-
Dec 9, 2025
7.34
7.34
7.34
7.34
7.19
91,000
Dec 8, 2025
7.45
7.75
7.45
7.75
7.59
9,600
Dec 5, 2025
7.30
7.50
7.30
7.50
7.35
3,100
Dec 4, 2025
7.25
7.25
7.25
7.25
7.10
-
Dec 3, 2025
7.25
7.25
7.25
7.25
7.10
1,500
Dec 2, 2025
7.50
7.50
7.50
7.50
7.35
300
Dec 1, 2025
7.30
7.30
7.30
7.30
7.15
-
Nov 28, 2025
7.30
7.30
7.30
7.30
7.15
200
Nov 26, 2025
7.47
7.47
7.47
7.47
7.32
-
Nov 25, 2025
7.47
7.47
7.47
7.47
7.32
1,000
Nov 24, 2025
7.30
7.30
7.30
7.30
7.15
-
Nov 21, 2025
7.30
7.30
7.30
7.30
7.15
100
Nov 20, 2025
7.95
7.95
7.50
7.50
7.35
2,300
Nov 19, 2025
7.71
7.71
7.71
7.71
7.55
-
Nov 18, 2025
7.71
7.71
7.71
7.71
7.55
-
Nov 17, 2025
7.71
7.71
7.71
7.71
7.55
-
Nov 14, 2025
7.71
7.71
7.71
7.71
7.55
8,200
Nov 13, 2025
7.67
7.80
7.67
7.80
7.64
2,300
Nov 12, 2025
7.10
7.10
7.10
7.10
6.96
-
Nov 11, 2025
7.10
7.10
7.10
7.10
6.96
-
Nov 10, 2025
7.10
7.10
7.10
7.10
6.96
2,700
Nov 7, 2025
6.92
7.41
6.92
7.41
7.26
4,000
Nov 6, 2025
7.27
7.27
7.27
7.27
7.12
2,000
Nov 5, 2025
6.74
7.28
6.74
7.28
7.13
5,000
Nov 4, 2025
7.28
7.28
7.28
7.28
7.13
-
Nov 3, 2025
6.85
7.28
6.85
7.28
7.13
2,900
Oct 31, 2025
7.00
7.00
7.00
7.00
6.86
200
