OTC Markets OTCPK - Delayed Quote
USD
PICC Property and Casualty Company Limited (PPCCY)
52.00
+0.98
(+1.92%)
At close: 3:18:54 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
52.00
52.00
52.00
52.00
52.00
100
Oct 29, 2026
50.69
52.67
50.69
51.02
51.02
11,100
Oct 28, 2026
51.02
51.69
50.00
51.24
51.24
6,300
Oct 27, 2026
50.00
52.09
49.75
50.72
50.72
7,700
Oct 26, 2026
49.35
49.37
49.26
49.37
49.37
10,500
Oct 23, 2026
47.60
49.91
46.66
48.83
48.83
13,200
Oct 22, 2026
48.37
48.67
47.89
47.97
47.97
14,700
Oct 21, 2026
47.96
48.96
47.49
47.78
47.78
12,100
Oct 20, 2026
47.59
49.25
46.51
47.90
47.90
12,500
Oct 19, 2026
49.42
50.37
47.53
50.37
50.37
10,200
Oct 16, 2026
49.43
50.21
48.55
50.21
50.21
7,000
Oct 15, 2026
49.25
52.14
49.25
51.10
51.10
12,000
Oct 14, 2026
50.70
51.00
49.88
50.25
50.25
10,300
Oct 13, 2026
51.69
52.69
50.70
50.70
50.70
16,300
Oct 12, 2026
52.00
52.36
51.65
52.09
52.09
10,400
Oct 9, 2026
52.20
52.20
50.56
50.92
50.92
10,300
Oct 8, 2026
1.267
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
51.36
53.89
50.76
51.12
51.12
8,500
Oct 7, 2026
52.13
52.60
50.68
52.18
50.91
5,200
Oct 6, 2026
52.15
52.24
51.17
52.14
50.87
25,600
Oct 5, 2026
52.44
54.23
51.57
53.91
52.60
13,300
Oct 2, 2026
53.07
54.65
50.15
51.00
49.76
18,400
Oct 1, 2026
54.00
56.30
53.90
53.90
52.59
8,400
Sep 30, 2026
53.18
55.79
53.18
55.69
54.34
7,100
Sep 29, 2026
53.90
56.28
52.43
55.26
53.91
6,800
Sep 28, 2026
54.00
54.98
51.13
54.49
53.17
2,300
Sep 25, 2026
50.40
50.40
50.40
50.40
49.18
1,000
Sep 24, 2026
55.48
55.48
53.25
54.10
52.78
2,400
Sep 23, 2026
53.68
55.67
53.08
53.08
51.79
3,100
Sep 22, 2026
53.80
55.89
53.80
53.80
52.49
2,600
Sep 21, 2026
54.23
56.34
53.82
56.04
54.68
2,100
Sep 18, 2026
53.77
55.21
53.48
53.48
52.18
1,800
Sep 17, 2026
55.75
55.75
52.36
53.90
52.60
1,700
Sep 16, 2026
55.55
55.55
54.32
54.32
53.00
600
Sep 15, 2026
55.59
55.59
55.59
55.59
54.24
1,100
Sep 14, 2026
54.29
56.39
54.29
56.39
55.02
1,600
Sep 11, 2026
54.32
56.34
52.21
54.32
53.00
2,400
Sep 10, 2026
54.07
55.09
53.57
54.33
53.01
2,100
Sep 9, 2026
55.63
55.63
53.34
54.40
53.08
2,300
Sep 8, 2026
53.79
53.96
53.69
53.69
52.39
12,200
Sep 4, 2026
54.53
55.96
53.79
55.96
54.60
2,800
Sep 3, 2026
55.64
55.65
55.64
55.65
54.29
2,300
Sep 2, 2026
55.06
57.01
53.46
54.82
53.49
2,900
Sep 1, 2026
57.04
57.37
53.17
53.17
51.88
2,400
Aug 31, 2026
54.74
54.74
54.74
54.74
53.41
1,500
Aug 28, 2026
50.94
50.94
50.94
50.94
49.70
200
Aug 27, 2026
51.64
52.35
51.64
52.35
51.08
900
Aug 26, 2026
51.89
51.89
50.92
50.92
49.69
1,000
Aug 25, 2026
53.25
53.25
53.25
53.25
51.96
400
Aug 24, 2026
53.55
53.75
51.84
51.84
50.58
1,300
Aug 21, 2026
51.30
51.30
51.30
51.30
50.05
600
Aug 20, 2026
51.12
51.12
49.77
49.77
48.56
800
Aug 19, 2026
50.48
50.98
50.48
50.49
49.26
1,300
Aug 18, 2026
50.00
50.00
48.61
48.76
47.58
1,700
Aug 17, 2026
47.34
49.16
47.34
49.16
47.97
1,300
Aug 14, 2026
49.55
49.55
49.55
49.55
48.35
-
Aug 13, 2026
48.54
49.55
48.54
49.55
48.35
1,800
Aug 12, 2026
50.86
50.86
47.82
47.82
46.66
1,000
Aug 11, 2026
49.00
49.29
48.84
48.95
47.76
1,500
Aug 10, 2026
50.49
50.53
49.24
49.24
48.04
600
Aug 7, 2026
50.75
52.80
50.75
52.80
51.52
1,900
Aug 6, 2026
51.56
51.56
50.56
50.56
49.33
700
Aug 5, 2026
52.65
52.65
52.65
52.65
51.37
800
Aug 4, 2026
51.50
51.50
51.50
51.50
50.25
-
Aug 3, 2026
51.51
51.60
51.42
51.50
50.25
10,500
Jul 31, 2026
52.29
54.32
52.29
54.32
53.00
1,700
Jul 30, 2026
55.53
55.53
51.47
51.47
50.22
2,600
Jul 29, 2026
54.77
54.77
54.77
54.77
53.44
500
Jul 28, 2026
51.50
51.50
50.33
51.17
49.93
3,000
Jul 27, 2026
47.80
47.80
46.93
47.07
45.93
2,400
Jul 24, 2026
47.70
47.70
47.09
47.09
45.95
1,900
Jul 23, 2026
47.18
47.18
46.39
47.13
45.99
4,200
Jul 22, 2026
47.20
47.47
46.76
47.05
45.91
15,400
Jul 21, 2026
46.50
46.51
45.14
46.50
45.37
5,400
Jul 20, 2026
45.06
48.30
44.78
46.59
45.46
3,700
Jul 17, 2026
43.76
45.92
43.47
45.22
44.12
2,900
Jul 16, 2026
45.29
45.29
44.58
44.58
43.49
2,200
Jul 15, 2026
45.40
45.42
45.10
45.31
44.21
4,000
Jul 14, 2026
44.61
45.50
43.72
44.57
43.49
4,100
Jul 13, 2026
42.89
46.26
42.79
44.63
43.55
5,200
Jul 10, 2026
45.86
45.86
43.77
45.03
43.94
9,000
Jul 9, 2026
45.76
46.46
44.35
46.46
45.33
5,700
Jul 8, 2026
47.90
48.81
45.15
45.15
44.05
3,100
Jul 7, 2026
47.18
48.25
47.18
47.35
46.20
17,700
Jul 6, 2026
47.30
49.19
45.30
45.99
44.87
22,800
Jul 2, 2026
1.627
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
45.48
45.99
45.00
45.50
44.40
6,900
Jul 1, 2026
47.42
48.95
46.05
47.00
44.27
3,000
Jun 30, 2026
47.43
48.38
44.52
48.38
45.57
3,500
Jun 29, 2026
46.88
47.78
45.40
46.96
44.23
2,700
Jun 26, 2026
45.78
47.57
43.99
47.57
44.81
4,200
Jun 25, 2026
45.72
46.90
45.72
46.75
44.04
2,500
Jun 24, 2026
46.49
47.50
46.22
46.22
43.54
1,800
Jun 23, 2026
48.10
48.85
47.37
48.70
45.87
5,200
Jun 22, 2026
49.02
50.99
49.00
49.08
46.23
4,600
Jun 18, 2026
48.20
49.88
47.92
47.92
45.14
5,000
Jun 17, 2026
49.62
51.40
49.62
51.40
48.42
2,200
Jun 16, 2026
49.27
51.23
49.27
49.35
46.49
1,700
Jun 15, 2026
49.78
50.41
49.78
50.41
47.48
1,400
Jun 12, 2026
51.54
51.54
49.69
49.69
46.81
3,300
Jun 11, 2026
50.02
50.02
46.81
46.81
44.09
2,900
Jun 10, 2026
48.65
49.51
48.53
48.53
45.71
2,700
Jun 9, 2026
48.00
48.85
47.03
48.04
45.25
6,400
Jun 8, 2026
46.99
47.00
45.90
47.00
44.27
6,700
Jun 5, 2026
45.54
45.54
43.83
44.75
42.15
2,700
Jun 4, 2026
45.53
45.53
43.75
45.53
42.89
4,700
Jun 3, 2026
45.05
45.93
44.68
45.93
43.26
3,000
Jun 2, 2026
46.03
47.52
44.46
44.53
41.94
5,400
Jun 1, 2026
46.00
47.79
45.93
46.00
43.33
1,000
May 29, 2026
48.24
48.24
46.43
48.24
45.44
2,300
May 28, 2026
46.15
46.15
46.11
46.15
43.47
2,400
May 27, 2026
48.96
48.96
47.48
47.48
44.72
2,600
May 26, 2026
48.73
48.73
46.85
48.14
45.35
2,100
May 22, 2026
47.16
47.23
46.76
46.76
44.05
1,600
May 21, 2026
47.35
47.69
45.63
45.63
42.98
5,500
May 20, 2026
48.18
49.70
46.94
46.94
44.21
1,600
May 19, 2026
49.58
49.87
49.58
49.87
46.97
900
May 18, 2026
49.26
51.18
48.57
48.57
45.75
1,700
May 15, 2026
48.84
48.84
48.84
48.84
46.00
800
May 14, 2026
49.06
50.10
49.06
49.36
46.49
2,800
May 13, 2026
48.00
48.96
47.81
48.10
45.30
7,100
May 12, 2026
48.98
48.98
48.03
48.03
45.25
1,800
May 11, 2026
48.60
48.60
46.61
46.61
43.90
1,600
May 8, 2026
47.23
47.38
47.05
47.26
44.51
3,100
May 7, 2026
46.50
47.38
46.50
47.38
44.63
1,400
May 6, 2026
45.13
46.27
44.00
44.01
41.45
4,400
May 5, 2026
43.50
44.45
43.50
44.45
41.87
1,400
May 4, 2026
44.90
44.94
43.50
43.50
40.97
6,400
May 1, 2026
44.99
44.99
43.17
43.17
40.66
1,100
Apr 30, 2026
42.96
45.27
42.96
44.71
42.11
4,200
Apr 29, 2026
47.93
47.93
46.13
46.20
43.52
1,900
Apr 28, 2026
43.07
44.92
43.07
44.07
41.51
13,300
Apr 27, 2026
45.38
45.41
44.68
44.72
42.12
2,800
Apr 24, 2026
44.93
46.08
44.93
45.23
42.60
3,800
Apr 23, 2026
45.00
46.07
44.69
44.74
42.14
2,900
Apr 22, 2026
45.53
45.68
45.53
45.53
42.89
1,300
Apr 21, 2026
46.70
48.26
45.98
45.98
43.31
4,900
Apr 20, 2026
45.98
45.98
45.82
45.82
43.16
900
Apr 17, 2026
46.45
46.45
46.10
46.10
43.42
1,000
Apr 16, 2026
47.20
48.37
47.20
47.74
44.97
2,100
Apr 15, 2026
46.99
48.82
46.99
46.99
44.27
2,800
Apr 14, 2026
48.87
48.87
45.74
47.35
44.60
3,300
Apr 13, 2026
48.26
48.43
46.00
46.95
44.22
4,100
Apr 10, 2026
47.20
49.07
47.18
47.25
44.51
2,600
Apr 9, 2026
47.00
47.16
46.95
46.95
44.22
3,300
Apr 8, 2026
46.57
47.20
46.00
46.55
43.85
2,300
Apr 7, 2026
45.85
47.20
45.85
47.20
44.46
6,600
Apr 6, 2026
45.84
46.22
45.84
45.87
43.20
2,200
Apr 2, 2026
46.46
46.53
46.05
46.05
43.37
3,900
Apr 1, 2026
46.74
48.32
46.74
46.87
44.15
2,100
Mar 31, 2026
47.25
47.25
44.80
44.85
42.25
2,900
Mar 30, 2026
47.53
48.03
46.25
46.40
43.71
3,000
Mar 27, 2026
45.90
47.58
45.40
47.58
44.82
8,300
Mar 26, 2026
50.18
50.18
47.68
47.68
44.91
1,600
Mar 25, 2026
48.16
48.16
48.16
48.16
45.36
-
Mar 24, 2026
48.00
48.28
48.00
48.16
45.36
6,100
Mar 23, 2026
47.80
49.85
47.53
48.30
45.50
3,700
Mar 20, 2026
48.56
49.33
48.17
48.26
45.46
2,500
Mar 19, 2026
50.43
50.96
49.61
49.62
46.73
4,700
Mar 18, 2026
49.58
50.28
49.58
50.26
47.35
1,100
Mar 17, 2026
49.99
51.26
47.99
49.91
47.01
13,000
Mar 16, 2026
51.00
51.77
50.17
51.00
48.04
3,000
Mar 13, 2026
50.27
52.10
50.00
50.01
47.11
2,600
Mar 12, 2026
49.17
51.09
48.80
51.09
48.12
2,000
Mar 11, 2026
47.17
51.45
47.14
51.45
48.46
3,900
Mar 10, 2026
49.22
49.61
48.90
49.42
46.55
9,100
Mar 9, 2026
48.65
49.84
47.35
47.52
44.76
4,100
Mar 6, 2026
48.65
50.08
48.65
49.53
46.65
1,500
Mar 5, 2026
50.33
50.66
48.87
50.66
47.72
1,600
Mar 4, 2026
48.71
52.12
48.20
48.20
45.40
2,100
Mar 3, 2026
49.54
51.00
47.41
50.78
47.83
3,500
Mar 2, 2026
50.86
51.76
50.86
51.76
48.75
1,000
Feb 27, 2026
51.66
51.66
49.71
51.66
48.66
700
Feb 26, 2026
50.46
50.46
50.46
50.46
47.53
500
Feb 25, 2026
54.04
54.84
53.56
54.84
51.66
2,400
Feb 24, 2026
54.27
54.27
53.56
53.56
50.45
1,100
Feb 23, 2026
54.24
55.95
54.11
54.11
50.97
3,800
Feb 20, 2026
53.68
54.88
53.68
54.88
51.69
600
Feb 19, 2026
53.43
54.29
52.99
53.07
49.99
1,900
Feb 18, 2026
53.55
54.69
53.12
53.29
50.20
2,500
Feb 17, 2026
53.03
53.03
53.03
53.03
49.96
-
Feb 13, 2026
53.01
53.03
53.01
53.03
49.96
2,900
Feb 12, 2026
55.96
56.37
53.33
53.60
50.48
10,100
Feb 11, 2026
51.34
53.76
51.34
53.76
50.64
4,100
Feb 10, 2026
52.81
53.83
52.81
52.98
49.90
6,700
Feb 9, 2026
53.74
53.74
53.59
53.59
50.48
700
Feb 6, 2026
50.50
51.21
49.57
51.10
48.13
5,200
Feb 5, 2026
50.70
50.70
48.87
50.67
47.72
3,000
Feb 4, 2026
50.30
51.42
49.81
49.81
46.92
2,300
Feb 3, 2026
52.19
52.19
50.33
50.33
47.40
2,200
Feb 2, 2026
50.82
50.82
50.57
50.74
47.79
2,700
Jan 30, 2026
51.84
51.84
50.01
50.01
47.11
2,400
Jan 29, 2026
53.24
53.24
51.89
52.20
49.17
3,000
Jan 28, 2026
51.99
52.39
50.28
52.05
49.03
2,600
Jan 27, 2026
49.55
50.58
49.55
50.58
47.64
1,600
Jan 26, 2026
49.53
51.27
49.53
51.27
48.29
1,000
Jan 23, 2026
48.77
50.75
48.77
50.60
47.66
900
Jan 22, 2026
50.94
50.94
50.94
50.94
47.98
800
Jan 21, 2026
50.59
51.39
49.60
49.60
46.72
1,100
Jan 20, 2026
51.68
51.68
51.22
51.22
48.25
1,600
Jan 16, 2026
51.85
51.85
51.34
51.52
48.53
2,200
Jan 15, 2026
52.55
52.56
52.55
52.56
49.50
1,000
Jan 14, 2026
55.23
55.23
52.33
53.15
50.06
1,800
Jan 13, 2026
53.10
53.10
52.00
52.21
49.18
3,900
Jan 12, 2026
50.96
53.63
50.96
53.63
50.52
700
Jan 9, 2026
53.30
53.30
53.14
53.14
50.05
2,200
Jan 8, 2026
53.98
55.04
53.98
55.04
51.84
1,800
Jan 7, 2026
56.88
56.88
55.49
55.49
52.27
1,900
Jan 6, 2026
58.17
58.17
58.17
58.17
54.79
300
Jan 5, 2026
54.61
54.61
54.61
54.61
51.44
600
Jan 2, 2026
51.08
51.08
51.08
51.08
48.12
300
Dec 31, 2025
52.54
52.54
52.54
52.54
49.49
300
Dec 30, 2025
52.81
52.81
52.81
52.81
49.74
400
Dec 29, 2025
55.97
55.97
55.97
55.97
52.72
-
Dec 26, 2025
53.60
55.97
53.60
55.97
52.72
1,900
Dec 24, 2025
55.09
55.09
55.09
55.09
51.89
-
Dec 23, 2025
53.27
55.09
51.39
55.09
51.89
1,400
Dec 22, 2025
53.60
55.69
52.85
53.50
50.39
1,100
Dec 19, 2025
53.79
53.79
53.79
53.79
50.67
400
Dec 18, 2025
53.30
53.30
53.30
53.30
50.21
600
Dec 17, 2025
53.12
54.19
52.96
54.19
51.04
1,300
Dec 16, 2025
52.51
52.88
52.51
52.75
49.69
900
Dec 15, 2025
54.33
54.45
54.10
54.45
51.29
1,200
Dec 12, 2025
54.15
54.15
54.08
54.08
50.94
600
Dec 11, 2025
54.09
54.73
54.09
54.73
51.55
600
Dec 10, 2025
53.97
54.10
51.87
53.94
50.81
2,000
Dec 9, 2025
56.65
56.65
54.00
55.58
52.36
2,900
Dec 8, 2025
54.65
56.01
54.65
56.01
52.76
800
Dec 5, 2025
56.73
56.73
56.73
56.73
53.44
-
Dec 4, 2025
56.73
56.73
56.73
56.73
53.44
500
Dec 3, 2025
56.59
56.59
56.59
56.59
53.30
-
Dec 2, 2025
55.29
56.59
55.29
56.59
53.30
5,800
Dec 1, 2025
55.16
55.16
53.04
55.13
51.93
2,500
Nov 28, 2025
58.33
58.33
58.33
58.33
54.94
-
Nov 26, 2025
58.33
58.33
58.33
58.33
54.94
-
Nov 25, 2025
58.31
58.33
58.26
58.33
54.94
2,000
Nov 24, 2025
56.97
56.97
56.97
56.97
53.66
1,500
Nov 21, 2025
57.00
57.57
57.00
57.57
54.23
2,000
Nov 20, 2025
58.76
58.92
58.76
58.87
55.45
2,100
Nov 19, 2025
59.01
59.01
59.01
59.01
55.58
700
Nov 18, 2025
59.30
61.49
59.30
60.33
56.83
1,100
Nov 17, 2025
60.96
63.19
60.96
63.19
59.52
900
Nov 14, 2025
60.47
61.18
60.22
61.18
57.63
2,000
Nov 13, 2025
62.01
62.01
62.01
62.01
58.41
-
Nov 12, 2025
62.01
62.01
62.00
62.01
58.41
1,400
Nov 11, 2025
60.02
60.02
57.69
57.69
54.34
500
Nov 10, 2025
61.48
61.76
61.48
61.68
58.10
10,800
Nov 7, 2025
62.20
62.20
61.65
61.65
58.07
2,600
Nov 6, 2025
61.14
61.14
60.86
60.86
57.33
1,700
Nov 5, 2025
61.63
66.31
56.96
66.31
62.46
4,900
Nov 4, 2025
66.76
66.76
59.82
66.50
62.64
3,200
Nov 3, 2025
61.00
61.80
60.75
61.05
57.51
3,300
Oct 31, 2025
59.50
61.55
59.50
61.55
57.98
300
