Ping An Insurance (Group) Co. of China Ltd (PZX.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| 03 Jul 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3450 | 4.3450 | - |
| 02 Jul 2024 | 4.3245 | 4.3245 | 4.2960 | 4.2960 | 4.2960 | - |
| 01 Jul 2024 | 4.1865 | 4.2625 | 4.1810 | 4.1810 | 4.1810 | 709 |
| 28 Jun 2024 | 4.2145 | 4.2145 | 4.2000 | 4.2000 | 4.2000 | - |
| 27 Jun 2024 | 4.2480 | 4.2685 | 4.2480 | 4.2685 | 4.2685 | - |
| 26 Jun 2024 | 4.3975 | 4.3975 | 4.3975 | 4.3975 | 4.3975 | - |
| 25 Jun 2024 | 4.3605 | 4.3605 | 4.3605 | 4.3605 | 4.3605 | - |
| 24 Jun 2024 | 4.3190 | 4.3475 | 4.3190 | 4.3475 | 4.3475 | - |
| 21 Jun 2024 | 4.3600 | 4.3640 | 4.3600 | 4.3640 | 4.3640 | - |
| 20 Jun 2024 | 4.4205 | 4.4985 | 4.4205 | 4.4980 | 4.4980 | 5,000 |
| 19 Jun 2024 | 4.4080 | 4.4380 | 4.4080 | 4.4300 | 4.4300 | 3,000 |
| 18 Jun 2024 | 4.2535 | 4.2720 | 4.2535 | 4.2720 | 4.2720 | - |
| 17 Jun 2024 | 4.3125 | 4.3125 | 4.2925 | 4.2925 | 4.2925 | - |
| 14 Jun 2024 | 4.3405 | 4.3405 | 4.3190 | 4.3190 | 4.3190 | - |
| 13 Jun 2024 | 4.2810 | 4.2890 | 4.2540 | 4.2540 | 4.2540 | - |
| 12 Jun 2024 | 4.3220 | 4.3220 | 4.3205 | 4.3205 | 4.3205 | - |
| 11 Jun 2024 | 4.4255 | 4.4255 | 4.4215 | 4.4215 | 4.4215 | - |
| 10 Jun 2024 | 4.4880 | 4.4880 | 4.4765 | 4.4765 | 4.4765 | - |
| 07 Jun 2024 | 4.4740 | 4.5065 | 4.4740 | 4.5065 | 4.5065 | 1,000 |
| 07 Jun 2024 | 1.64678 Dividend | |||||
| 06 Jun 2024 | 4.7100 | 4.7375 | 4.7100 | 4.7375 | 3.0907 | - |
| 05 Jun 2024 | 4.8115 | 4.8710 | 4.7740 | 4.7740 | 3.1145 | 2,700 |
| 04 Jun 2024 | 4.7540 | 4.8080 | 4.7515 | 4.8080 | 3.1367 | 2,066 |
| 03 Jun 2024 | 4.7350 | 4.7350 | 4.7170 | 4.7170 | 3.0773 | - |
| 31 May 2024 | 4.7145 | 4.7145 | 4.6365 | 4.6820 | 3.0545 | 2,000 |
| 30 May 2024 | 4.7100 | 4.7200 | 4.7100 | 4.7200 | 3.0793 | - |
| 29 May 2024 | 4.7950 | 4.8265 | 4.7950 | 4.8215 | 3.1455 | - |
| 28 May 2024 | 4.9050 | 4.9260 | 4.9050 | 4.9260 | 3.2137 | 250 |
| 27 May 2024 | 4.9410 | 4.9520 | 4.9410 | 4.9520 | 3.2307 | - |
| 24 May 2024 | 4.9100 | 4.9300 | 4.9100 | 4.9300 | 3.2163 | - |
| 23 May 2024 | 5.0080 | 5.0080 | 4.9865 | 4.9865 | 3.2532 | - |
| 22 May 2024 | 5.2090 | 5.2090 | 5.1720 | 5.1770 | 3.3774 | 740 |
| 21 May 2024 | 5.2000 | 5.2000 | 5.1680 | 5.1680 | 3.3716 | 3,089 |
| 20 May 2024 | 5.2890 | 5.3400 | 5.2890 | 5.3400 | 3.4838 | 170 |
| 17 May 2024 | 5.1280 | 5.3400 | 5.1280 | 5.3200 | 3.4707 | 1,500 |
| 16 May 2024 | 4.9775 | 5.1270 | 4.9775 | 5.0790 | 3.3135 | 1,759 |
| 15 May 2024 | 4.7200 | 4.7200 | 4.6550 | 4.6550 | 3.0369 | 3,000 |
| 14 May 2024 | 4.7395 | 4.7395 | 4.7230 | 4.7230 | 3.0813 | - |
| 13 May 2024 | 4.8660 | 4.9140 | 4.8370 | 4.9140 | 3.2059 | 700 |
| 10 May 2024 | 4.8175 | 4.8530 | 4.8175 | 4.8530 | 3.1661 | - |
| 09 May 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 3.0023 | - |
| 08 May 2024 | 4.4940 | 4.5720 | 4.4770 | 4.4770 | 2.9208 | 500 |
| 07 May 2024 | 4.7650 | 4.7650 | 4.6620 | 4.6620 | 3.0415 | 400 |
| 06 May 2024 | 4.5820 | 4.6000 | 4.5820 | 4.6000 | 3.0010 | - |
| 03 May 2024 | 4.6600 | 4.7340 | 4.6435 | 4.7200 | 3.0793 | 23,776 |
| 02 May 2024 | 4.4530 | 4.4960 | 4.4530 | 4.4960 | 2.9332 | - |
| 30 Apr 2024 | 4.2545 | 4.2575 | 4.2455 | 4.2475 | 2.7710 | - |
| 29 Apr 2024 | 4.3390 | 4.3985 | 4.3225 | 4.3985 | 2.8696 | 26,770 |
| 26 Apr 2024 | 4.2475 | 4.2475 | 4.2110 | 4.2110 | 2.7472 | - |
| 25 Apr 2024 | 4.1340 | 4.1600 | 4.1340 | 4.1600 | 2.7140 | 999 |
| 24 Apr 2024 | 4.0440 | 4.1370 | 4.0440 | 4.1355 | 2.6980 | 5,525 |
| 23 Apr 2024 | 3.8690 | 3.8995 | 3.8690 | 3.8995 | 2.5440 | - |
| 22 Apr 2024 | 3.8315 | 3.9070 | 3.8085 | 3.9070 | 2.5489 | 3,938 |
| 19 Apr 2024 | 3.6955 | 3.7735 | 3.6955 | 3.7220 | 2.4282 | 10,000 |
| 18 Apr 2024 | 3.7315 | 3.8280 | 3.7055 | 3.7480 | 2.4452 | 9,300 |
| 17 Apr 2024 | 3.6000 | 3.6615 | 3.6000 | 3.6615 | 2.3887 | 1,560 |
| 16 Apr 2024 | 3.6000 | 3.6435 | 3.6000 | 3.6435 | 2.3770 | 4,200 |
| 15 Apr 2024 | 3.6150 | 3.6805 | 3.6025 | 3.6700 | 2.3943 | 7,955 |
| 12 Apr 2024 | 3.6435 | 3.7090 | 3.6435 | 3.6845 | 2.4037 | 15,525 |
| 11 Apr 2024 | 3.8070 | 3.8980 | 3.8070 | 3.8980 | 2.5430 | 538 |
| 10 Apr 2024 | 3.7720 | 3.8510 | 3.7720 | 3.8510 | 2.5124 | 10,000 |
| 09 Apr 2024 | 3.7820 | 3.8400 | 3.7725 | 3.8305 | 2.4990 | 1,639 |
| 08 Apr 2024 | 3.8500 | 3.9355 | 3.8190 | 3.9290 | 2.5633 | 22,600 |
| 05 Apr 2024 | 3.8620 | 3.9145 | 3.8620 | 3.9145 | 2.5538 | 3,750 |
| 04 Apr 2024 | 4.0070 | 4.0070 | 3.9310 | 3.9310 | 2.5646 | 2,500 |
| 03 Apr 2024 | 4.0250 | 4.0395 | 3.9510 | 4.0380 | 2.6344 | 6,620 |
| 02 Apr 2024 | 3.9955 | 4.0830 | 3.9955 | 4.0830 | 2.6637 | 260 |
| 28 Mar 2024 | 3.8680 | 3.9530 | 3.8680 | 3.8900 | 2.5378 | 250 |
| 27 Mar 2024 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 2.5509 | 7,105 |
| 26 Mar 2024 | 3.8930 | 3.9400 | 3.8930 | 3.9135 | 2.5531 | 1,777 |
| 25 Mar 2024 | 3.8500 | 3.9210 | 3.8500 | 3.9060 | 2.5483 | 2,250 |
| 22 Mar 2024 | 3.9250 | 4.0120 | 3.9250 | 4.0120 | 2.6174 | 1,750 |
| 21 Mar 2024 | 4.0990 | 4.1150 | 4.0990 | 4.1150 | 2.6846 | - |
| 20 Mar 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 2.6500 | - |
| 19 Mar 2024 | 4.0745 | 4.0870 | 4.0745 | 4.0870 | 2.6663 | - |
| 18 Mar 2024 | 4.1485 | 4.1615 | 4.1485 | 4.1615 | 2.7149 | - |
| 15 Mar 2024 | 4.1215 | 4.1580 | 4.1215 | 4.1580 | 2.7127 | - |
| 14 Mar 2024 | 4.1925 | 4.2500 | 4.1925 | 4.2500 | 2.7727 | 1,883 |
| 13 Mar 2024 | 4.2590 | 4.2910 | 4.2590 | 4.2910 | 2.7994 | - |
| 12 Mar 2024 | 4.3730 | 4.3770 | 4.3730 | 4.3770 | 2.8555 | - |
| 11 Mar 2024 | 4.1185 | 4.1700 | 4.1185 | 4.1620 | 2.7153 | 1,000 |
| 08 Mar 2024 | 4.0920 | 4.1575 | 4.0645 | 4.1575 | 2.7123 | 100 |
| 07 Mar 2024 | 3.9970 | 4.0485 | 3.9970 | 4.0485 | 2.6412 | - |
| 06 Mar 2024 | 4.0115 | 4.0500 | 4.0115 | 4.0500 | 2.6422 | - |
| 05 Mar 2024 | 3.9870 | 3.9870 | 3.9715 | 3.9715 | 2.5910 | - |
| 04 Mar 2024 | 4.0215 | 4.0620 | 4.0215 | 4.0620 | 2.6500 | - |
| 01 Mar 2024 | 4.1450 | 4.2205 | 4.1450 | 4.2205 | 2.7534 | 1,000 |
| 29 Feb 2024 | 4.1200 | 4.1800 | 4.0860 | 4.1540 | 2.7100 | 2,537 |
| 28 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 2.7401 | 5,000 |
| 27 Feb 2024 | 4.2560 | 4.3355 | 4.2560 | 4.3355 | 2.8285 | - |
| 26 Feb 2024 | 4.2825 | 4.2990 | 4.2825 | 4.2990 | 2.8046 | - |
| 23 Feb 2024 | 4.3900 | 4.3900 | 4.3750 | 4.3750 | 2.8542 | 255 |
| 22 Feb 2024 | 4.2755 | 4.2755 | 4.2755 | 4.2755 | 2.7893 | - |
| 21 Feb 2024 | 4.2400 | 4.2795 | 4.2045 | 4.2775 | 2.7906 | 24,850 |
| 20 Feb 2024 | 4.0000 | 4.0175 | 4.0000 | 4.0175 | 2.6210 | 8,000 |
| 19 Feb 2024 | 3.9895 | 4.0610 | 3.9895 | 4.0020 | 2.6109 | 257 |
| 16 Feb 2024 | 4.1190 | 4.1190 | 4.0940 | 4.0940 | 2.6709 | - |
| 15 Feb 2024 | 3.9565 | 3.9565 | 3.9565 | 3.9565 | 2.5812 | - |
| 14 Feb 2024 | 3.9390 | 4.0120 | 3.9390 | 4.0120 | 2.6174 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.