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

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Ping An In Sp ADR-H (PNGAY)

OTC

$13.86-$0.05 (-0.36%)

Price as of Sep 11, 2026

N/A
Market Cap
0.31%
1-Year Change
Insurance - Life
Industry

1 Month
+0.30%

Low Price$13.56

High Price$14.45
3 Months
-3.27%

Low Price$12.79

High Price$14.83
1 Year
+0.31%

Low Price$12.79

High Price$17.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
05/13/2026	15.43	15.91	15.43	15.85	+0.54%	175,925
05/12/2026	15.51	15.81	15.51	15.76	-0.89%	246,935
05/11/2026	15.72	15.92	15.72	15.90	+0.06%	88,393
05/08/2026	15.83	15.94	15.82	15.89	+0.72%	111,490
05/07/2026	16.01	16.01	15.72	15.78	-0.18%	140,423
05/06/2026	15.59	15.81	15.57	15.81	+2.65%	155,667
05/05/2026	15.48	15.48	15.35	15.40	+1.50%	62,825
05/04/2026	15.22	15.31	15.17	15.17	-2.08%	169,652
05/01/2026	15.42	15.58	15.42	15.49	+0.62%	238,813
04/30/2026	15.38	15.49	15.30	15.40	+1.37%	101,830
04/29/2026	15.35	15.55	15.18	15.19	+2.89%	137,495
04/28/2026	13.84	14.89	13.84	14.76	-0.13%	112,673
04/27/2026	14.79	14.79	14.71	14.78	-0.51%	145,131
04/27/2026	$0.41 Earnings