Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

PICC Property and Casualty Company Limited (PPCCY)

46.23

0.00

(0.00%)

At close: April 1 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	46.23	46.23	46.23	46.23	46.23	-
Mar 31, 2025	46.30	46.30	46.23	46.23	46.23	600
Mar 28, 2025	45.55	45.55	45.55	45.55	45.55	200
Mar 27, 2025	46.08	46.08	46.08	46.08	46.08	400
Mar 26, 2025	46.89	46.89	46.89	46.89	46.89	-
Mar 25, 2025	47.42	47.45	46.89	46.89	46.89	700
Mar 24, 2025	46.83	47.35	46.83	47.29	47.29	1,700
Mar 21, 2025	47.38	47.38	46.74	46.74	46.74	600
Mar 20, 2025	47.40	47.40	47.40	47.40	47.40	200
Mar 19, 2025	47.05	47.05	47.05	47.05	47.05	-
Mar 18, 2025	47.05	47.05	47.05	47.05	47.05	1,400
Mar 17, 2025	46.36	46.93	46.36	46.93	46.93	300
Mar 14, 2025	43.72	43.72	43.72	43.72	43.72	800
Mar 13, 2025	42.87	43.60	42.87	42.95	42.95	1,500
Mar 12, 2025	42.87	42.87	41.00	41.00	41.00	1,300
Mar 11, 2025	41.50	41.50	41.45	41.45	41.45	1,000
Mar 10, 2025	41.75	41.80	41.50	41.50	41.50	1,100
Mar 7, 2025	42.06	42.06	42.06	42.06	42.06	500
Mar 6, 2025	42.26	42.26	41.90	41.90	41.90	4,600
Mar 5, 2025	42.55	43.00	42.47	43.00	43.00	1,100
Mar 4, 2025	41.75	42.24	41.35	42.24	42.24	3,200
Mar 3, 2025	42.26	42.26	42.26	42.26	42.26	8,500
Feb 28, 2025	41.00	41.71	41.00	41.71	41.71	600
Feb 27, 2025	44.20	44.20	44.20	44.20	44.20	-
Feb 26, 2025	44.20	44.20	44.20	44.20	44.20	1,500
Feb 25, 2025	44.75	44.75	43.00	43.00	43.00	500
Feb 24, 2025	44.50	44.50	44.50	44.50	44.50	300
Feb 21, 2025	43.50	43.50	43.50	43.50	43.50	-
Feb 20, 2025	42.81	44.08	42.81	43.50	43.50	1,400
Feb 19, 2025	42.72	42.72	42.72	42.72	42.72	500
Feb 18, 2025	43.27	43.27	43.27	43.27	43.27	-
Feb 14, 2025	42.82	43.27	42.82	43.27	43.27	800
Feb 13, 2025	41.90	42.02	41.90	42.02	42.02	1,100
Feb 12, 2025	42.51	43.23	42.51	43.23	43.23	500
Feb 11, 2025	41.17	41.39	41.17	41.39	41.39	600
Feb 10, 2025	41.39	41.39	41.22	41.24	41.24	1,800
Feb 7, 2025	41.95	41.95	41.76	41.76	41.76	700
Feb 6, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 5, 2025	41.96	42.20	41.96	42.20	42.20	400
Feb 4, 2025	40.29	41.64	40.29	41.27	41.27	900
Feb 3, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 31, 2025	42.00	42.00	42.00	42.00	42.00	-
Jan 30, 2025	41.70	42.00	41.41	42.00	42.00	800
Jan 29, 2025	40.55	40.75	40.49	40.75	40.75	900
Jan 28, 2025	40.50	40.50	40.50	40.50	40.50	600
Jan 27, 2025	41.20	41.50	41.16	41.16	41.16	1,200
Jan 24, 2025	41.00	41.00	41.00	41.00	41.00	300
Jan 23, 2025	42.00	42.00	39.49	40.33	40.33	600
Jan 22, 2025	39.19	39.25	39.19	39.25	39.25	700
Jan 21, 2025	39.06	39.06	38.11	39.06	39.06	900
Jan 17, 2025	38.31	39.01	36.64	38.50	38.50	1,900
Jan 16, 2025	38.69	38.75	38.69	38.75	38.75	3,600
Jan 15, 2025	38.06	38.28	38.02	38.25	38.25	2,600
Jan 14, 2025	37.78	38.49	37.60	37.60	37.60	4,100
Jan 13, 2025	37.83	38.67	37.00	37.70	37.70	2,300
Jan 10, 2025	36.95	38.75	35.69	38.75	38.75	900
Jan 8, 2025	37.40	37.86	37.40	37.86	37.86	3,400
Jan 7, 2025	36.89	37.53	36.11	37.53	37.53	800
Jan 6, 2025	37.66	37.90	37.66	37.67	37.67	900
Jan 3, 2025	37.80	40.00	37.80	39.00	39.00	3,800
Jan 2, 2025	39.65	39.65	35.39	35.39	35.39	800
Dec 31, 2024	40.84	40.84	40.84	40.84	40.84	-
Dec 30, 2024	39.13	40.84	39.13	40.84	40.84	1,000
Dec 27, 2024	41.63	41.63	39.00	39.00	39.00	700
Dec 26, 2024	41.28	41.28	40.24	40.24	40.24	600
Dec 24, 2024	39.73	39.73	39.70	39.70	39.70	1,900
Dec 23, 2024	38.25	38.60	37.63	38.50	38.50	7,200
Dec 20, 2024	38.05	38.72	38.05	38.65	38.65	2,000
Dec 19, 2024	40.87	40.87	37.94	37.94	37.94	4,900
Dec 18, 2024	38.82	38.82	37.48	37.48	37.48	4,600
Dec 17, 2024	37.20	38.84	37.20	38.77	38.77	1,200
Dec 16, 2024	39.55	39.55	37.83	38.07	38.07	1,800
Dec 13, 2024	38.83	40.70	38.83	39.88	39.88	1,500
Dec 12, 2024	38.13	38.13	38.13	38.13	38.13	2,700
Dec 11, 2024	38.79	38.79	38.79	38.79	38.79	10,700
Dec 10, 2024	39.50	40.42	39.10	39.10	39.10	5,300
Dec 9, 2024	41.40	43.40	39.03	43.40	43.40	4,600
Dec 6, 2024	39.51	40.40	39.17	39.49	39.49	4,900
Dec 5, 2024	39.65	39.65	39.65	39.65	39.65	-
Dec 4, 2024	39.22	40.76	39.06	39.65	39.65	2,000
Dec 3, 2024	39.89	39.89	39.13	39.13	39.13	1,500
Dec 2, 2024	38.62	38.62	38.62	38.62	38.62	-
Nov 29, 2024	38.62	38.62	38.62	38.62	38.62	-
Nov 27, 2024	38.62	38.62	38.62	38.62	38.62	400
Nov 26, 2024	38.80	38.81	37.50	37.50	37.50	1,100
Nov 25, 2024	36.65	36.65	36.65	36.65	36.65	-
Nov 22, 2024	40.75	40.75	36.65	36.65	36.65	800
Nov 21, 2024	41.34	41.34	37.53	37.53	37.53	500
Nov 20, 2024	39.62	41.51	39.06	40.09	40.09	1,200
Nov 19, 2024	41.32	41.32	41.32	41.32	41.32	10,400
Nov 18, 2024	39.20	40.83	38.94	40.83	40.83	3,500
Nov 15, 2024	38.99	39.01	38.99	39.01	39.01	3,900
Nov 14, 2024	38.75	40.82	38.75	40.82	40.82	2,500
Nov 13, 2024	36.70	41.31	36.70	36.70	36.70	2,600
Nov 12, 2024	38.99	40.94	38.99	40.94	40.94	600
Nov 11, 2024	39.87	40.13	39.82	39.82	39.82	1,700
Nov 8, 2024	38.35	39.60	37.87	37.87	37.87	2,100
Nov 7, 2024	40.21	40.54	40.21	40.31	40.31	1,900
Nov 6, 2024	40.12	40.12	40.12	40.12	40.12	400
Nov 5, 2024	39.74	39.74	39.74	39.74	39.74	800
Nov 4, 2024	38.76	39.30	38.76	39.30	39.30	2,400
Nov 1, 2024	0.73 Dividend
Nov 1, 2024	38.51	40.00	38.45	38.45	38.45	2,100
Oct 31, 2024	38.82	38.82	38.82	38.82	38.09	-
Oct 30, 2024	39.31	39.90	38.62	38.82	38.09	5,600
Oct 29, 2024	39.95	39.95	39.17	39.17	38.43	500
Oct 28, 2024	40.08	41.69	40.08	40.08	39.33	1,300
Oct 25, 2024	40.65	40.65	40.50	40.50	39.74	6,600
Oct 24, 2024	42.50	42.50	41.68	41.68	40.90	1,500
Oct 23, 2024	40.50	40.50	40.50	40.50	39.74	400
Oct 22, 2024	38.72	39.26	38.72	39.26	38.52	400
Oct 21, 2024	39.85	39.85	39.85	39.85	39.10	100
Oct 18, 2024	39.17	39.17	39.17	39.17	38.43	400
Oct 17, 2024	37.46	37.46	37.46	37.46	36.76	200
Oct 16, 2024	38.29	40.16	38.09	38.09	37.37	3,300
Oct 15, 2024	39.63	39.63	39.63	39.63	38.88	500
Oct 14, 2024	38.72	38.72	38.00	38.00	37.29	600
Oct 11, 2024	40.25	40.25	36.63	36.63	35.94	1,700
Oct 10, 2024	36.52	36.52	36.52	36.52	35.83	-
Oct 9, 2024	37.76	37.76	36.52	36.52	35.83	1,800
Oct 8, 2024	39.62	39.65	39.27	39.27	38.53	2,200
Oct 7, 2024	45.63	45.63	45.33	45.33	44.48	2,100
Oct 4, 2024	43.02	43.02	43.02	43.02	42.21	1,500
Oct 3, 2024	41.17	41.17	40.86	40.86	40.09	300
Oct 2, 2024	40.25	40.35	40.00	40.35	39.59	1,800
Oct 1, 2024	36.46	37.17	35.65	37.17	36.47	800
Sep 30, 2024	36.35	37.79	36.35	36.90	36.21	600
Sep 27, 2024	35.76	35.76	35.76	35.76	35.09	300
Sep 26, 2024	38.45	38.45	38.45	38.45	37.73	200
Sep 25, 2024	36.48	36.62	35.77	36.62	35.93	600
Sep 24, 2024	35.70	35.70	35.70	35.70	35.03	300
Sep 23, 2024	33.25	33.25	33.25	33.25	32.62	-
Sep 20, 2024	33.25	33.25	33.25	33.25	32.62	300
Sep 19, 2024	32.94	32.94	32.89	32.89	32.27	700
Sep 18, 2024	32.22	32.86	31.59	31.59	31.00	900
Sep 17, 2024	32.35	32.35	32.35	32.35	31.74	600
Sep 16, 2024	32.65	32.65	32.42	32.42	31.81	1,100
Sep 13, 2024	32.28	33.58	32.28	33.58	32.95	2,000
Sep 12, 2024	32.10	32.14	32.10	32.14	31.54	400
Sep 11, 2024	32.92	32.92	31.62	31.62	31.03	500
Sep 10, 2024	33.45	33.45	32.63	32.69	32.08	5,000
Sep 9, 2024	33.25	33.92	33.25	33.92	33.28	700
Sep 6, 2024	33.81	35.41	33.81	34.61	33.96	1,500
Sep 5, 2024	33.94	35.91	33.94	34.08	33.44	1,500
Sep 4, 2024	32.83	32.83	32.05	32.05	31.45	800
Sep 3, 2024	32.96	33.60	32.96	33.60	32.97	2,000
Aug 30, 2024	31.12	32.24	31.12	32.24	31.63	300
Aug 29, 2024	33.39	33.39	33.39	33.39	32.76	400
Aug 28, 2024	33.62	33.62	33.62	33.62	32.99	300
Aug 27, 2024	33.03	33.03	33.03	33.03	32.41	200
Aug 26, 2024	33.00	33.00	33.00	33.00	32.38	2,200
Aug 23, 2024	31.71	31.71	31.71	31.71	31.11	-
Aug 22, 2024	32.48	32.48	31.65	31.71	31.11	1,000
Aug 21, 2024	32.85	32.85	32.85	32.85	32.23	1,100
Aug 20, 2024	33.67	33.67	32.15	32.20	31.59	3,200
Aug 19, 2024	32.36	32.36	32.36	32.36	31.75	400
Aug 16, 2024	32.85	32.92	32.08	32.92	32.30	700
Aug 15, 2024	32.75	33.00	32.63	33.00	32.38	1,600
Aug 14, 2024	33.10	33.10	31.34	31.34	30.75	700
Aug 13, 2024	32.81	32.81	32.81	32.81	32.19	600
Aug 12, 2024	31.87	31.87	31.28	31.35	30.76	1,500
Aug 9, 2024	31.64	31.64	31.64	31.64	31.05	500
Aug 8, 2024	31.99	32.36	31.99	32.36	31.75	2,500
Aug 7, 2024	32.00	32.00	32.00	32.00	31.40	-
Aug 6, 2024	31.53	32.76	31.53	32.00	31.40	1,900
Aug 5, 2024	33.50	34.25	30.41	32.33	31.72	5,800
Aug 2, 2024	34.36	34.36	34.36	34.36	33.71	700
Aug 1, 2024	32.57	33.70	32.49	33.70	33.07	2,200
Jul 31, 2024	32.32	32.32	32.32	32.32	31.71	300
Jul 30, 2024	32.02	32.12	32.01	32.01	31.41	500
Jul 29, 2024	32.69	33.15	31.33	33.15	32.52	1,200
Jul 26, 2024	31.74	32.68	30.99	32.30	31.69	4,200
Jul 25, 2024	30.79	31.18	30.40	30.40	29.83	1,000
Jul 24, 2024	31.40	31.40	31.27	31.35	30.76	3,700
Jul 23, 2024	31.04	31.04	31.04	31.04	30.46	1,000
Jul 22, 2024	29.99	30.97	29.99	30.97	30.39	900
Jul 19, 2024	30.57	30.57	30.57	30.57	30.00	700
Jul 18, 2024	31.17	31.17	31.17	31.17	30.58	900
Jul 17, 2024	29.56	30.00	29.56	30.00	29.44	1,300
Jul 16, 2024	29.94	30.54	29.69	29.69	29.13	1,600
Jul 15, 2024	29.40	29.43	29.30	29.30	28.75	4,200
Jul 12, 2024	29.33	29.64	29.33	29.33	28.78	14,600
Jul 11, 2024	29.07	29.08	28.20	28.79	28.25	2,800
Jul 10, 2024	29.11	29.11	28.28	28.28	27.75	3,200
Jul 9, 2024	28.94	29.02	28.94	28.96	28.42	3,700
Jul 8, 2024	1.69 Dividend
Jul 8, 2024	29.15	29.70	29.15	29.70	29.14	3,500
Jul 5, 2024	31.33	31.33	29.46	30.70	28.47	4,200
Jul 3, 2024	31.33	31.33	31.33	31.33	29.05	-
Jul 2, 2024	31.55	31.75	31.25	31.33	29.05	3,200
Jul 1, 2024	30.98	31.94	30.02	30.02	27.84	1,200
Jun 28, 2024	31.08	31.08	30.49	31.07	28.81	3,700
Jun 27, 2024	31.42	31.42	30.89	31.18	28.91	4,400
Jun 26, 2024	31.52	32.53	31.52	31.71	29.40	1,600
Jun 25, 2024	31.80	31.80	31.80	31.80	29.49	400
Jun 24, 2024	31.92	31.92	31.92	31.92	29.60	300
Jun 21, 2024	32.00	32.00	31.65	31.65	29.35	31,900
Jun 20, 2024	32.04	32.04	32.03	32.03	29.70	400
Jun 18, 2024	31.22	31.22	31.22	31.22	28.95	-
Jun 17, 2024	31.80	31.80	31.22	31.22	28.95	600
Jun 14, 2024	31.89	31.89	31.40	31.40	29.12	1,000
Jun 13, 2024	31.47	31.47	31.47	31.47	29.18	300
Jun 12, 2024	31.47	31.47	31.47	31.47	29.18	1,200
Jun 11, 2024	31.86	31.86	31.86	31.86	29.54	-
Jun 10, 2024	31.86	31.86	31.86	31.86	29.54	-
Jun 7, 2024	32.23	32.23	31.85	31.86	29.54	2,300
Jun 6, 2024	31.95	31.95	31.48	31.48	29.19	1,900
Jun 5, 2024	32.00	32.00	31.79	31.81	29.49	2,300
Jun 4, 2024	32.49	33.49	31.51	33.49	31.05	3,100
Jun 3, 2024	33.44	33.44	33.44	33.44	31.01	1,000
May 31, 2024	32.63	32.63	32.08	32.57	30.20	1,500
May 30, 2024	31.93	33.52	31.93	32.78	30.40	5,600
May 29, 2024	33.65	33.67	32.93	33.40	30.97	4,500
May 28, 2024	34.47	34.47	34.47	34.47	31.96	300
May 24, 2024	32.16	32.16	32.16	32.16	29.82	100
May 23, 2024	32.16	32.16	32.16	32.16	29.82	300
May 22, 2024	32.03	32.03	31.82	31.82	29.51	600
May 21, 2024	33.61	33.61	33.61	33.61	31.17	100
May 20, 2024	34.01	34.01	34.01	34.01	31.54	300
May 17, 2024	33.22	33.22	33.22	33.22	30.81	-
May 16, 2024	33.22	33.22	33.22	33.22	30.81	-
May 15, 2024	33.16	33.22	33.16	33.22	30.81	500
May 14, 2024	32.02	32.02	32.02	32.02	29.69	200
May 13, 2024	33.12	33.12	33.12	33.12	30.71	400
May 10, 2024	31.47	31.47	31.47	31.47	29.18	-
May 9, 2024	31.50	31.50	31.47	31.47	29.18	1,400
May 8, 2024	29.83	30.57	29.83	30.57	28.35	2,600
May 7, 2024	30.47	30.47	30.46	30.47	28.26	1,900
May 6, 2024	29.89	30.74	29.89	30.44	28.23	2,700
May 3, 2024	30.23	30.27	29.36	29.36	27.23	2,000
May 2, 2024	30.07	30.07	29.64	29.88	27.71	800
May 1, 2024	31.10	31.10	31.04	31.04	28.78	800
Apr 30, 2024	30.86	30.86	30.86	30.86	28.62	500
Apr 29, 2024	32.47	32.47	32.47	32.47	30.11	-
Apr 26, 2024	31.92	32.47	31.92	32.47	30.11	1,000
Apr 25, 2024	32.16	32.16	32.16	32.16	29.82	-
Apr 24, 2024	32.16	32.16	32.16	32.16	29.82	-
Apr 23, 2024	31.32	32.16	31.32	32.16	29.82	3,800
Apr 22, 2024	29.87	31.38	29.87	31.38	29.10	2,300
Apr 19, 2024	32.41	32.41	32.15	32.15	29.81	2,000
Apr 18, 2024	32.58	33.52	31.54	31.54	29.25	2,300
Apr 17, 2024	31.80	32.15	30.79	30.79	28.55	2,400
Apr 16, 2024	32.58	32.58	31.69	31.69	29.39	2,700
Apr 15, 2024	32.24	32.24	32.20	32.20	29.86	400
Apr 12, 2024	31.55	31.55	31.53	31.53	29.24	500
Apr 11, 2024	32.24	32.25	32.12	32.12	29.79	3,000
Apr 10, 2024	32.00	32.00	31.20	31.20	28.93	300
Apr 9, 2024	33.42	33.42	33.42	33.42	30.99	-
Apr 8, 2024	33.57	33.85	33.42	33.42	30.99	2,500
Apr 5, 2024	32.40	32.61	32.40	32.61	30.24	1,000
Apr 4, 2024	33.52	33.66	32.50	33.66	31.21	500
Apr 3, 2024	33.72	33.88	33.55	33.88	31.42	1,300
Apr 2, 2024	32.75	32.75	32.75	32.75	30.37	-