PPCCY - PICC Property and Casualty Company Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201929.8930.2129.8930.1030.101,200
Nov 14, 201931.0831.0831.0831.0831.08200
Nov 13, 201930.3931.1830.3931.1831.18700
Nov 12, 201931.7331.7331.7331.7331.73500
Nov 11, 201931.9031.9031.9031.9031.90600
Nov 08, 201932.3132.7632.3132.7632.76400
Nov 07, 201932.7632.7632.7632.7632.761,600
Nov 06, 201932.6832.6831.7931.7931.791,800
Nov 05, 201932.3132.6131.9231.9231.923,600
Nov 04, 201932.2832.8032.2832.8032.801,100
Nov 01, 201931.9531.9531.9531.9531.95200
Oct 31, 201931.6232.1531.6231.9531.951,400
Oct 30, 201931.6831.6831.6831.6831.68400
Oct 29, 201931.2131.2131.2131.2131.21700
Oct 28, 201931.8331.8331.5131.5131.51400
Oct 25, 201931.0931.0931.0931.0931.09500
Oct 24, 201930.9231.1530.9231.1531.15700
Oct 23, 201930.9131.3430.9130.9430.946,900
Oct 22, 201931.3631.3631.3631.3631.361,000
Oct 21, 201930.9731.1430.9731.1431.141,600
Oct 18, 201930.6330.6330.6330.6330.631,200
Oct 17, 201930.9630.9630.9630.9630.96500
Oct 16, 201930.7530.7530.6730.7530.755,400
Oct 15, 201931.0731.2831.0731.2831.282,100
Oct 14, 201930.3130.3130.2230.2230.221,000
Oct 11, 201930.4530.4530.4530.4530.45100
Oct 10, 201929.3029.3029.3029.3029.30600
Oct 09, 201928.9928.9928.9928.9928.99500
Oct 08, 201929.2329.2329.0329.1029.101,100
Oct 07, 201929.3329.3329.2729.2729.271,700
Oct 04, 201929.2429.4429.0929.2929.291,200
Oct 03, 201929.1529.3829.1529.3829.382,500
Oct 02, 201928.9028.9028.4928.4928.49900
Oct 01, 201929.1929.1929.0729.0729.07500
Sep 30, 201929.0029.3829.0029.3829.383,900
Sep 27, 201928.9629.1228.9029.1229.125,600
Sep 26, 201929.1629.1628.7529.0829.08800
Sep 25, 201929.4529.4529.4529.4529.451,300
Sep 24, 201929.5029.5029.5029.5029.501,100
Sep 23, 201929.7229.7229.4029.7229.721,300
Sep 20, 201930.3730.3729.7329.7529.75800
Sep 19, 201929.7429.9029.7429.8729.872,200
Sep 18, 201929.6729.6729.5229.5229.521,000
Sep 17, 201929.4329.8429.4329.5629.561,100
Sep 16, 201930.1830.1829.9829.9829.98600
Sep 13, 201930.8730.8730.7730.7730.77600
Sep 12, 201930.6130.6530.3130.3130.31800
Sep 11, 201930.1630.1629.7429.7429.74600
Sep 10, 201929.8429.8829.4329.8829.88900
Sep 09, 201929.8729.8729.8729.8729.87400
Sep 06, 201930.0030.0029.7929.7929.791,600
Sep 05, 201929.3929.4029.3929.4029.401,800
Sep 04, 201929.2629.4729.1829.1829.182,100
Sep 03, 201928.2028.2027.9928.1128.112,400
Aug 30, 201928.7528.8228.4628.6428.642,400
Aug 29, 201928.1328.3028.1328.3028.30700
Aug 28, 201928.0028.0027.6827.6827.68700
Aug 27, 201927.8927.9027.8727.8727.872,200
Aug 26, 201928.3728.3728.3728.3728.37800
Aug 23, 201928.0228.0227.5727.7027.708,500
Aug 22, 201928.2628.2628.2628.2628.26500
Aug 21, 201928.3328.4128.3328.4028.401,100
Aug 20, 201928.0228.1827.9228.0228.028,600
Aug 19, 201928.4128.4128.4128.4128.41400
Aug 16, 201926.8426.8426.8426.8426.84-
Aug 15, 201926.8626.9626.7326.8426.842,900
Aug 14, 201927.1027.1027.1027.1027.10600
Aug 13, 201927.8027.8627.8027.8627.86800
Aug 12, 201927.3727.5627.3327.3327.331,200
Aug 09, 201927.7727.8227.7727.8227.821,500
Aug 08, 201928.2828.4528.2828.4528.451,100
Aug 07, 201927.6427.9627.5027.8327.833,600
Aug 06, 201927.7227.8127.5327.6527.653,200
Aug 05, 201927.6027.6027.1227.1227.12500
Aug 02, 201929.4429.4428.5528.5928.592,800
Aug 01, 201929.4729.8228.8528.9028.902,300
Jul 31, 201929.9030.0729.6029.8929.894,600
Jul 30, 201930.6230.6230.3030.3030.301,800
Jul 29, 201930.3030.3030.0230.0230.021,000
Jul 26, 201929.9129.9129.9129.9129.91600
Jul 25, 201929.9029.9029.8629.8629.861,000
Jul 24, 201930.1330.1329.9530.1030.102,000
Jul 23, 201930.2830.2830.2830.2830.28700
Jul 22, 201929.5129.5129.1729.5029.502,800
Jul 19, 201929.6530.0529.6529.8929.893,300
Jul 18, 201929.7229.9929.7229.9029.901,800
Jul 17, 201928.9729.2428.9729.1029.101,900
Jul 16, 201929.1329.2729.0029.2729.271,700
Jul 15, 201928.7028.7228.7028.7228.722,900
Jul 12, 201928.1928.4528.1928.4528.45700
Jul 11, 201928.3228.3228.3228.3228.32600
Jul 10, 201928.7028.8728.7028.8728.872,600
Jul 09, 201928.6928.6928.5328.6928.691,100
Jul 08, 201927.8527.8527.6927.6927.691,700
Jul 05, 201927.2127.2527.0127.2527.251,100
Jul 03, 201927.6227.8127.3527.8127.814,900
Jul 02, 201927.6727.6727.4527.4527.451,000
Jul 01, 201927.3327.4527.1627.4527.45600
Jun 28, 201927.1127.1127.1027.1027.105,100
Jun 27, 201926.6826.6826.3726.5626.56700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...