TipRanks
Go Ultimate55% OFF

People's Insurance Co (Group) of China (PINXF) Historical Prices

PINXF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.650.730.570.650.65-0.15%00.00
Oct 29, 20260.650.690.610.650.65+1.41%00.00
Oct 28, 20260.640.680.600.640.64-0.31%00.00
Oct 27, 20260.640.680.600.640.64+1.58%00.00
Oct 26, 20260.630.670.590.630.63+0.96%00.00
Oct 23, 20260.630.660.590.630.63+2.80%00.00
Oct 22, 20260.610.650.570.610.61-3.49%00.00
Oct 21, 20260.630.630.630.630.63-6.67%8,7475.64
Oct 20, 20260.680.680.680.680.68+0.00%00.00
Oct 19, 20260.680.680.680.680.68+4.65%8,3605.89
Oct 16, 20260.650.680.610.650.65-2.42%00.00
Oct 15, 20260.660.700.620.660.66+1.38%00.00
Oct 14, 20260.650.690.610.650.65-1.21%00.00
Oct 13, 20260.660.660.660.660.66-2.22%2,8592.08
Oct 12, 20260.680.710.640.680.68-0.15%00.00
Oct 09, 20260.680.710.640.680.68-0.59%00.00
Oct 08, 20260.680.720.640.680.68+0.74%00.00
Oct 07, 20260.680.710.640.680.68-0.30%00.00
Oct 06, 20260.690.730.660.690.68-0.59%00.00
Oct 05, 20260.700.730.660.700.68+1.04%00.00
Oct 02, 20260.690.730.650.690.67-2.60%00.00
Oct 01, 20260.710.740.680.710.69-0.29%00.00
Sep 30, 20260.710.750.670.710.69-1.42%00.00
Sep 29, 20260.720.760.680.720.70+0.14%00.00
Sep 28, 20260.720.720.720.720.70-0.28%10,1477.55
Sep 25, 20260.720.760.680.720.71-1.95%00.00
Sep 24, 20260.740.770.700.740.72-0.42%00.00
Sep 23, 20260.740.740.740.740.72-1.37%11,4809.89
Sep 22, 20260.750.790.710.750.73-1.35%00.00
Sep 21, 20260.760.760.760.760.74+3.34%1,1300.99
Sep 18, 20260.740.770.700.740.72-2.45%00.00
Sep 17, 20260.750.790.720.750.74+2.79%00.00
Sep 16, 20260.730.770.700.730.72-1.24%00.00
Sep 15, 20260.740.780.700.740.73-2.16%00.00
Sep 14, 20260.760.800.720.760.74-0.13%00.00
Sep 11, 20260.760.760.760.760.74+0.95%2,8591.76
Sep 10, 20260.750.790.720.750.74+0.41%00.00
Sep 09, 20260.740.750.740.750.73-0.41%34,27531.63
Sep 08, 20260.750.790.710.750.74-5.65%00.00
Sep 07, 20260.800.840.760.800.78+0.00%00.00
Sep 04, 20260.800.840.760.800.78+0.78%00.00
Sep 03, 20260.790.830.750.790.77+3.48%00.00
Sep 02, 20260.770.800.730.770.75+0.40%00.00
Sep 01, 20260.760.800.730.760.74+4.94%00.00
Aug 31, 20260.730.760.690.730.71+5.66%00.00
Aug 28, 20260.690.730.650.690.67+1.05%00.00
Aug 27, 20260.680.720.640.680.66-1.63%00.00
Aug 26, 20260.690.730.650.690.68+1.81%00.00
Aug 25, 20260.680.720.640.680.66+0.15%00.00
Aug 24, 20260.680.720.640.680.66+1.22%00.00