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

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Ping An In Sp ADR-H (PNGAY)

OTC

$13.26$0.00 (0.00%)

Price as of Nov 12, 2026

N/A
Market Cap
-9.51%
1-Year Change
Insurance - Life
Industry

1 Month
+0.30%

Low Price$12.30

High Price$13.54
3 Months
-4.87%

Low Price$12.30

High Price$14.45
1 Year
-9.51%

Low Price$12.30

High Price$17.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	13.28	13.38	13.23	13.26	0.00%	328,344
11/11/2026	13.32	13.37	13.26	13.26	-0.97%	498,760
11/10/2026	13.42	13.51	13.25	13.39	-0.45%	211,699
11/09/2026	13.46	13.50	13.45	13.45	-0.66%	261,405
11/06/2026	13.48	13.61	13.41	13.54	+0.37%	206,796
11/05/2026	13.69	13.69	13.38	13.49	+0.30%	257,300
11/04/2026	13.30	13.56	13.30	13.45	+2.83%	285,741
11/03/2026	13.02	13.35	13.01	13.08	+1.24%	251,211
11/02/2026	12.75	12.99	12.75	12.92	+1.41%	357,005
10/30/2026	12.70	12.80	12.64	12.74	-0.31%	215,802
10/29/2026	12.78	12.79	12.58	12.78	+3.90%	597,687
10/28/2026	12.64	12.64	12.03	12.30	-1.36%	587,614
10/28/2026	$0.06 Earnings
10/27/2026	12.60	12.60	12.38	12.47	+0.16%	721,890
10/26/2026	12.30	12.45	12.30	12.45	+0.57%	2,086,989
10/23/2026	12.60	12.60	12.33	12.38	-1.51%	436,127
10/22/2026	12.45	12.57	12.35	12.57	0.00%	271,522
10/21/2026	12.47	12.64	12.47	12.57	-0.63%	281,001
10/20/2026	12.65	12.70	12.58	12.65	-0.24%	268,621
10/19/2026	12.40	12.80	12.40	12.68	-0.55%	294,641
10/16/2026	12.82	12.87	12.71	12.75	-1.09%	316,064
10/15/2026	12.97	13.02	12.72	12.89	+0.62%	341,560
10/14/2026	13.00	13.00	12.77	12.81	-2.29%	254,684
10/13/2026	13.16	13.17	13.08	13.11	-0.83%	205,570
10/12/2026	13.30	13.30	13.15	13.22	-1.12%	217,692
10/09/2026	13.09	13.37	13.09	13.37	+1.60%	156,801
10/08/2026	13.00	13.23	13.00	13.16	-0.08%	157,229
10/07/2026	13.09	13.25	13.09	13.17	-0.39%	370,168
10/06/2026	13.25	13.25	13.11	13.22	-1.33%	239,458
10/05/2026	13.38	13.40	13.25	13.40	+0.60%	243,959
10/02/2026	13.37	13.41	13.25	13.32	-0.97%	471,420
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	+2.92%	1,174,926
09/03/2026	$0.29 Dividend
09/02/2026	14.14	14.31	14.01	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	14.05	14.05	-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	14.60	14.61	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	14.03	+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	13.57	13.82	13.41	13.78	+1.59%	178,771
08/18/2026	13.48	13.57	13.42	13.57	-0.79%	197,467
08/17/2026	13.69	13.76	13.62	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	13.79	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	14.08	14.14	-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	14.52	14.52	14.35	14.36	-0.95%	138,142
08/04/2026	14.31	14.52	14.31	14.50	-0.54%	156,999
08/03/2026	14.57	14.59	14.51	14.58	-0.27%	113,202
07/31/2026	14.75	14.75	14.51	14.62	-1.45%	618,241
07/30/2026	14.69	14.86	14.69	14.83	+2.37%	179,348
07/29/2026	14.39	14.65	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	14.10	14.10	14.01	14.07	+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	13.65	13.70	+0.50%	121,556
07/16/2026	13.69	13.70	13.64	13.64	-0.43%	156,439
07/15/2026	13.66	13.77	13.48	13.69	+1.75%	321,660
07/14/2026	13.49	13.59	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	13.14	13.16	13.00	13.07	-0.74%	295,917
07/06/2026	13.09	13.23	13.04	13.16	+0.52%	527,666
07/02/2026	13.16	13.27	12.93	13.10	+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