OTC Markets OTCPK
USD
The People's Insurance Company (Group) of China Limited (PINXF)
0.6600
+0.0300
(+4.76%)
At close: November 2 at 4:00:00 PM EST
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
Nov 2, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
6,293
Oct 30, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 29, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 28, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 27, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 26, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 23, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 22, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
-
Oct 21, 2026
0.6300
0.6300
0.6300
0.6300
0.6300
8,747
Oct 20, 2026
0.6756
0.6756
0.6756
0.6756
0.6756
-
Oct 19, 2026
0.6756
0.6756
0.6756
0.6756
0.6756
8,360
Oct 16, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Oct 15, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Oct 14, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
-
Oct 13, 2026
0.6600
0.6600
0.6600
0.6600
0.6600
2,859
Oct 12, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 9, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 8, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 7, 2026
0.016305532
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
0.7200
0.7200
0.7200
0.7200
0.7200
-
Oct 6, 2026
0.7200
0.7200
0.7200
0.7200
0.5921
-
Oct 5, 2026
0.7200
0.7200
0.7200
0.7200
0.5921
-
Oct 2, 2026
0.7200
0.7200
0.7200
0.7200
0.5921
-
Oct 1, 2026
0.7200
0.7200
0.7200
0.7200
0.5921
-
Sep 30, 2026
0.7200
0.7200
0.7200
0.7200
0.5921
-
Sep 29, 2026
0.7200
0.7200
0.7200
0.7200
0.5921
-
Sep 28, 2026
0.7200
0.7200
0.7200
0.7200
0.5921
10,147
Sep 25, 2026
0.7400
0.7400
0.7400
0.7400
0.6085
-
Sep 24, 2026
0.7400
0.7400
0.7400
0.7400
0.6085
-
Sep 23, 2026
0.7400
0.7400
0.7400
0.7400
0.6085
11,480
Sep 22, 2026
0.7600
0.7600
0.7600
0.7600
0.6250
-
Sep 21, 2026
0.7600
0.7600
0.7600
0.7600
0.6250
1,130
Sep 18, 2026
0.7600
0.7600
0.7600
0.7600
0.6250
-
Sep 17, 2026
0.7600
0.7600
0.7600
0.7600
0.6250
-
Sep 16, 2026
0.7600
0.7600
0.7600
0.7600
0.6250
-
Sep 15, 2026
0.7600
0.7600
0.7600
0.7600
0.6250
-
Sep 14, 2026
0.7600
0.7600
0.7600
0.7600
0.6250
-
Sep 11, 2026
0.7600
0.7600
0.7600
0.7600
0.6250
2,859
Sep 10, 2026
0.7500
0.7500
0.7500
0.7500
0.6168
-
Sep 9, 2026
0.7438
0.7500
0.7438
0.7500
0.6168
34,275
Sep 8, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Sep 4, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Sep 3, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Sep 2, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Sep 1, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 31, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 28, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 27, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 26, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 25, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 24, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 21, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 20, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
-
Aug 19, 2026
0.6800
0.6800
0.6800
0.6800
0.5592
5,645
Aug 18, 2026
0.6900
0.6900
0.6900
0.6900
0.5674
-
Aug 17, 2026
0.6900
0.6900
0.6900
0.6900
0.5674
-
Aug 14, 2026
0.6900
0.6900
0.6900
0.6900
0.5674
-
Aug 13, 2026
0.6900
0.6900
0.6900
0.6900
0.5674
-
Aug 12, 2026
0.6900
0.6900
0.6900
0.6900
0.5674
-
Aug 11, 2026
0.6900
0.6900
0.6900
0.6900
0.5674
-
Aug 10, 2026
0.6900
0.6900
0.6900
0.6900
0.5674
-
Aug 7, 2026
0.6900
0.6900
0.6900
0.6900
0.5674
11,432
Aug 6, 2026
0.7000
0.7000
0.7000
0.7000
0.5756
-
Aug 5, 2026
0.7000
0.7000
0.7000
0.7000
0.5756
-
Aug 4, 2026
0.7000
0.7000
0.7000
0.7000
0.5756
9,535
Aug 3, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 31, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 30, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 29, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 28, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 27, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 24, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 23, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 22, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 21, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 20, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 17, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 16, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 15, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 14, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 13, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 10, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 9, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 8, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 7, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 6, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
-
Jul 2, 2026
0.021254806
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
0.6300
0.6300
0.6300
0.6300
0.5181
8,280
Jul 1, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
-
Jun 30, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
-
Jun 29, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
-
Jun 26, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
-
Jun 25, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
-
Jun 24, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
-
Jun 23, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
-
Jun 22, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
-
Jun 18, 2026
0.6600
0.6600
0.6600
0.6600
0.4056
33,379
Jun 17, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 16, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 15, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 12, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 11, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 10, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 9, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
6,603
Jun 8, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 5, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 4, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 3, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 2, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
-
Jun 1, 2026
0.6500
0.6500
0.6500
0.6500
0.3995
15,024
May 29, 2026
0.7000
0.7000
0.7000
0.7000
0.4302
-
May 28, 2026
0.7000
0.7000
0.7000
0.7000
0.4302
-
May 27, 2026
0.7000
0.7000
0.7000
0.7000
0.4302
-
May 26, 2026
0.7000
0.7000
0.7000
0.7000
0.4302
-
May 22, 2026
0.7000
0.7000
0.7000
0.7000
0.4302
-
May 21, 2026
0.7000
0.7000
0.7000
0.7000
0.4302
3,184,145
May 20, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 19, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 18, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 15, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 14, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 13, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 12, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 11, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 8, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 7, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 6, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
-
May 5, 2026
0.6743
0.6743
0.6743
0.6743
0.4144
2,000
May 4, 2026
0.6616
0.6616
0.6616
0.6616
0.4066
-
May 1, 2026
0.6616
0.6616
0.6616
0.6616
0.4066
-
Apr 30, 2026
0.6616
0.6616
0.6616
0.6616
0.4066
-
Apr 29, 2026
0.6616
0.6616
0.6616
0.6616
0.4066
-
Apr 28, 2026
0.6500
0.6616
0.6500
0.6616
0.4066
7,000
Apr 27, 2026
0.6849
0.6849
0.6849
0.6849
0.4209
-
Apr 24, 2026
0.6849
0.6849
0.6849
0.6849
0.4209
-
Apr 23, 2026
0.6900
0.6900
0.6849
0.6849
0.4209
58,150
Apr 22, 2026
0.7000
0.7000
0.7000
0.7000
0.4302
-
Apr 21, 2026
0.7000
0.7000
0.7000
0.7000
0.4302
101,592
Apr 20, 2026
0.7525
0.7525
0.7525
0.7525
0.4625
-
Apr 17, 2026
0.7525
0.7525
0.7525
0.7525
0.4625
-
Apr 16, 2026
0.7525
0.7525
0.7525
0.7525
0.4625
-
Apr 15, 2026
0.7525
0.7525
0.7525
0.7525
0.4625
-
Apr 14, 2026
0.7525
0.7525
0.7525
0.7525
0.4625
-
Apr 13, 2026
0.7465
0.7525
0.7465
0.7525
0.4625
96,027
Apr 10, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Apr 9, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Apr 8, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Apr 7, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Apr 6, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Apr 2, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Apr 1, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Mar 31, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Mar 30, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Mar 27, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Mar 26, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
-
Mar 25, 2026
0.8114
0.8114
0.8114
0.8114
0.4987
708
Mar 24, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 23, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 20, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 19, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 18, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 17, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
53,630
Mar 16, 2026
0.8200
0.8200
0.8200
0.8200
0.5039
-
Mar 13, 2026
0.8200
0.8200
0.8200
0.8200
0.5039
-
Mar 12, 2026
0.8200
0.8200
0.8200
0.8200
0.5039
-
Mar 11, 2026
0.8200
0.8200
0.8200
0.8200
0.5039
122,646
Mar 10, 2026
0.8300
0.8300
0.8300
0.8300
0.5101
2,426,537
Mar 9, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 6, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 5, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 4, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
-
Mar 3, 2026
0.8100
0.8100
0.8100
0.8100
0.4978
2,231
Mar 2, 2026
0.8550
0.8550
0.8550
0.8550
0.5255
-
Feb 27, 2026
0.8550
0.8550
0.8550
0.8550
0.5255
-
Feb 26, 2026
0.8550
0.8550
0.8550
0.8550
0.5255
-
Feb 25, 2026
0.8550
0.8550
0.8550
0.8550
0.5255
14,021
Feb 24, 2026
0.8700
0.8700
0.8700
0.8700
0.5347
-
Feb 23, 2026
0.8700
0.8700
0.8700
0.8700
0.5347
-
Feb 20, 2026
0.8700
0.8700
0.8700
0.8700
0.5347
-
Feb 19, 2026
0.8700
0.8700
0.8700
0.8700
0.5347
-
Feb 18, 2026
0.8700
0.8700
0.8700
0.8700
0.5347
-
Feb 17, 2026
0.8700
0.8700
0.8700
0.8700
0.5347
-
Feb 13, 2026
0.8700
0.8700
0.8700
0.8700
0.5347
-
Feb 12, 2026
0.8700
0.8700
0.8700
0.8700
0.5347
12,003
Feb 11, 2026
0.8600
0.8600
0.8600
0.8600
0.5285
-
Feb 10, 2026
0.8600
0.8600
0.8600
0.8600
0.5285
-
Feb 9, 2026
0.8600
0.8600
0.8600
0.8600
0.5285
-
Feb 6, 2026
0.8600
0.8600
0.8600
0.8600
0.5285
74,617
Feb 5, 2026
0.8500
0.8500
0.8500
0.8500
0.5224
41,520
Feb 4, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Feb 3, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Feb 2, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 30, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 29, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 28, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 27, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 26, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 23, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 22, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 21, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 20, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 16, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 15, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 14, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 13, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
-
Jan 12, 2026
0.9551
0.9551
0.9551
0.9551
0.5870
12,332
Jan 9, 2026
0.9597
0.9597
0.9597
0.9597
0.5898
-
Jan 8, 2026
0.9597
0.9597
0.9597
0.9597
0.5898
-
Jan 7, 2026
0.9597
0.9597
0.9597
0.9597
0.5898
-
Jan 6, 2026
1.0000
1.0000
0.9524
0.9597
0.5898
1,200
Jan 5, 2026
0.9100
0.9100
0.9100
0.9100
0.5593
-
Jan 2, 2026
0.9100
0.9100
0.9100
0.9100
0.5593
-
Dec 31, 2025
0.9100
0.9100
0.9100
0.9100
0.5593
-
Dec 30, 2025
0.9100
0.9100
0.9100
0.9100
0.5593
-
Dec 29, 2025
0.9100
0.9100
0.9100
0.9100
0.5593
-
Dec 26, 2025
0.9100
0.9100
0.9100
0.9100
0.5593
850
Dec 24, 2025
0.8590
0.8590
0.8590
0.8590
0.5279
-
Dec 23, 2025
0.8590
0.8590
0.8590
0.8590
0.5279
-
Dec 22, 2025
0.8590
0.8590
0.8590
0.8590
0.5279
-
Dec 19, 2025
0.8590
0.8590
0.8590
0.8590
0.5279
-
Dec 18, 2025
0.8590
0.8590
0.8590
0.8590
0.5279
-
Dec 17, 2025
0.8590
0.8590
0.8590
0.8590
0.5279
-
Dec 16, 2025
0.8590
0.8590
0.8590
0.8590
0.5279
-
Dec 15, 2025
0.8590
0.8590
0.8590
0.8590
0.5279
1,646
Dec 12, 2025
0.8800
0.8800
0.8800
0.8800
0.5408
-
Dec 11, 2025
0.8800
0.8800
0.8800
0.8800
0.5408
-
Dec 10, 2025
0.8800
0.8800
0.8800
0.8800
0.5408
26,545
Dec 9, 2025
0.9111
0.9111
0.9111
0.9111
0.5600
-
Dec 8, 2025
0.9111
0.9111
0.9111
0.9111
0.5600
-
Dec 5, 2025
0.8885
0.9111
0.8885
0.9111
0.5600
1,000
Dec 4, 2025
0.8700
0.8700
0.8700
0.8700
0.5347
-
Dec 3, 2025
0.8700
0.8700
0.8700
0.8700
0.5347
355,759
Dec 2, 2025
0.9200
0.9200
0.9200
0.9200
0.5654
-
Dec 1, 2025
0.9200
0.9200
0.9200
0.9200
0.5654
-
Nov 28, 2025
0.9200
0.9200
0.9200
0.9200
0.5654
-
Nov 26, 2025
0.9200
0.9200
0.9200
0.9200
0.5654
833
Nov 25, 2025
0.9000
0.9000
0.9000
0.9000
0.5531
8,148
Nov 24, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 21, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 20, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 19, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 18, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 17, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 14, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 13, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 12, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 11, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 10, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 7, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 6, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 5, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 4, 2025
0.010478012
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
0.9567
0.9567
0.9567
0.9567
0.5880
-
Nov 3, 2025
0.9567
0.9567
0.9567
0.9567
0.5374
5,110
