PNGAY | Ping An In Sp ADR-H | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Ping An In Sp ADR-H (PNGAY)

OTC

$13.45+$0.05 (+0.37%)

Price as of Oct 01, 2026

N/A
Market Cap
4.43%
1-Year Change
Insurance - Life
Industry

1 Month
-5.62%

Low Price$13.38

High Price$14.73
3 Months
+4.76%

Low Price$13.06

High Price$14.83
1 Year
+4.43%

Low Price$12.79

High Price$17.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	13.64	13.64	13.10	13.45	+0.37%	234,538
09/30/2026	13.44	13.56	13.32	13.40	-0.59%	178,796
09/29/2026	13.51	13.64	13.45	13.48	-0.22%	145,622
09/28/2026	13.21	13.54	13.21	13.51	-0.30%	184,119
09/25/2026	13.25	13.57	13.25	13.55	-0.66%	154,426
09/24/2026	13.78	13.78	13.45	13.64	0.00%	224,846
09/23/2026	13.80	13.80	13.60	13.64	-1.52%	107,925
09/22/2026	13.72	13.94	13.54	13.85	+0.14%	114,975
09/21/2026	13.78	13.87	13.63	13.83	+1.54%	238,063
09/18/2026	13.44	13.78	13.35	13.62	+0.22%	288,702
09/17/2026	13.27	13.67	13.27	13.59	+1.57%	209,242
09/16/2026	13.60	13.60	13.30	13.38	-1.76%	246,357
09/15/2026	13.67	13.67	13.48	13.62	-1.45%	339,929
09/14/2026	13.72	13.83	13.70	13.82	-0.29%	303,889
09/11/2026	13.91	13.91	13.82	13.86	-0.36%	188,852
09/10/2026	14.25	14.25	13.73	13.91	-1.21%	246,518
09/09/2026	14.02	14.31	14.02	14.08	-0.71%	359,582
09/08/2026	14.28	14.28	14.00	14.18	-3.47%	106,096
09/04/2026	14.73	14.74	14.60	14.69	-0.27%	237,893
09/03/2026	14.67	14.77	14.60	14.73	+2.94%	1,174,926
09/03/2026	$0.29 Dividend
09/02/2026	14.13	14.31	14.00	14.31	+0.41%	158,515
09/01/2026	14.20	14.25	14.13	14.25	+1.47%	165,835
08/31/2026	14.23	14.23	14.04	14.04	-1.65%	164,327
08/28/2026	14.27	14.34	14.19	14.28	-0.34%	67,003
08/27/2026	14.26	14.45	14.23	14.33	-0.81%	98,962
08/26/2026	14.59	14.60	14.42	14.45	+1.38%	103,882
08/25/2026	14.23	14.26	14.15	14.25	-0.27%	92,828
08/24/2026	14.20	14.31	14.20	14.29	+1.89%	167,710
08/21/2026	14.02	14.20	14.01	14.02	+1.35%	150,319
08/20/2026	13.81	14.41	13.64	13.84	+0.43%	154,726
08/20/2026	$0.67 Earnings
08/19/2026	13.56	13.82	13.41	13.78	+1.59%	178,771
08/18/2026	13.48	13.56	13.42	13.56	-0.79%	197,467
08/17/2026	13.69	13.76	13.61	13.67	-0.43%	141,872
08/14/2026	13.82	13.82	13.65	13.73	-0.71%	144,892
08/13/2026	13.95	13.95	13.78	13.83	-0.77%	127,356
08/12/2026	13.81	13.94	13.77	13.94	+0.85%	524,975
08/11/2026	13.99	13.99	13.33	13.82	-2.22%	387,306
08/10/2026	14.15	14.19	14.07	14.13	-1.30%	174,549
08/07/2026	14.40	14.43	13.92	14.32	+0.14%	127,824
08/06/2026	13.96	14.34	13.96	14.30	-0.41%	106,292
08/05/2026	14.51	14.51	14.35	14.36	-0.95%	138,142
08/04/2026	14.31	14.51	14.31	14.50	-0.54%	156,999
08/03/2026	14.56	14.58	14.51	14.57	-0.27%	113,202
07/31/2026	14.75	14.75	14.50	14.61	-1.45%	618,241
07/30/2026	14.69	14.86	14.69	14.83	+2.37%	179,348
07/29/2026	14.39	14.64	14.39	14.49	+0.27%	143,253
07/28/2026	14.37	14.46	14.26	14.45	+1.38%	141,436
07/27/2026	14.15	14.29	14.15	14.25	-0.34%	150,238
07/24/2026	14.43	14.43	14.25	14.30	+0.97%	862,322
07/23/2026	14.40	14.40	14.10	14.16	-0.48%	164,896
07/22/2026	14.20	14.31	14.20	14.23	+1.18%	258,055
07/21/2026	14.09	14.09	14.01	14.06	+0.56%	102,523
07/20/2026	13.87	14.02	13.87	13.99	+2.07%	385,985
07/17/2026	13.66	13.75	13.64	13.70	+0.50%	121,556
07/16/2026	13.69	13.70	13.63	13.63	-0.43%	156,439
07/15/2026	13.66	13.77	13.48	13.69	+1.75%	321,660
07/14/2026	13.49	13.58	13.45	13.46	+1.18%	444,395
07/13/2026	13.37	13.37	13.29	13.30	+0.22%	184,249
07/10/2026	13.34	13.34	13.24	13.27	-0.66%	131,797
07/09/2026	13.36	13.39	13.26	13.36	+0.29%	234,165
07/08/2026	13.37	13.40	13.22	13.32	+1.95%	184,445
07/07/2026	13.13	13.15	13.00	13.06	-0.74%	295,917
07/06/2026	13.08	13.23	13.04	13.16	+0.52%	527,666
07/02/2026	13.15	13.27	12.93	13.09	+1.98%	350,307
07/01/2026	12.83	12.99	12.76	12.84	+0.38%	306,057
06/30/2026	12.77	12.85	12.73	12.79	-1.21%	270,909
06/29/2026	12.94	13.04	12.93	12.95	+1.15%	204,005
06/26/2026	12.77	12.87	12.58	12.80	-1.51%	368,055
06/25/2026	13.06	13.07	12.89	13.00	-1.12%	218,300
06/24/2026	13.28	13.33	13.13	13.14	-2.83%	205,682
06/23/2026	13.43	13.71	13.43	13.53	-1.78%	205,834
06/22/2026	13.77	13.88	13.70	13.77	+1.44%	435,835
06/18/2026	13.49	13.58	13.48	13.57	-2.12%	227,069
06/17/2026	14.02	14.12	13.84	13.87	-1.91%	537,790
06/16/2026	14.16	14.36	14.11	14.14	-1.94%	149,761
06/15/2026	14.51	14.51	14.41	14.42	+0.68%	145,705
06/12/2026	14.30	14.41	14.26	14.32	-0.07%	351,856
06/11/2026	14.18	14.42	14.14	14.33	+0.48%	393,792
06/10/2026	14.14	14.42	14.14	14.26	+0.76%	143,945
06/09/2026	14.31	14.37	14.04	14.15	-0.62%	358,661
06/08/2026	14.26	14.36	14.20	14.24	+1.82%	200,821
06/05/2026	14.23	14.27	13.92	13.99	-2.13%	217,700
06/04/2026	14.46	14.51	14.29	14.29	-0.61%	225,346
06/03/2026	14.46	14.48	14.33	14.38	-2.06%	137,660
06/03/2026	$0.51 Dividend
06/02/2026	14.40	14.89	14.40	14.68	+1.18%	187,970
06/01/2026	14.40	14.60	14.38	14.51	-0.33%	179,548
05/29/2026	14.50	14.66	14.44	14.56	+0.85%	141,441
05/28/2026	14.31	14.58	14.31	14.43	-1.17%	187,161
05/27/2026	14.45	14.61	14.45	14.60	-0.96%	163,001
05/26/2026	14.64	14.88	14.64	14.75	+0.32%	114,120
05/22/2026	14.84	14.84	14.61	14.70	-1.90%	121,647
05/21/2026	14.86	14.98	14.73	14.98	+0.25%	129,559
05/20/2026	15.02	15.02	14.80	14.94	+0.57%	120,260
05/19/2026	14.93	14.93	14.76	14.86	-1.45%	120,409
05/18/2026	15.05	15.14	15.02	15.08	-0.19%	130,732
05/15/2026	15.27	15.27	15.02	15.11	-2.27%	114,684
05/14/2026	15.38	15.49	15.36	15.46	-2.45%	133,149