PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS
· Delayed Price · Currency is USD
49.22
+2.22 (4.72%)
May 12, 2025, 3:55 PM EDT
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.75 | 49.22 | 47.59 | 49.22 | 49.22 | 4.09% | 854 |
| May 9, 2025 | 46.19 | 47.29 | 46.19 | 47.29 | 47.29 | 0.69% | 1,379 |
| May 8, 2025 | 48.83 | 48.83 | 46.96 | 46.96 | 46.96 | 1.60% | 1,282 |
| May 7, 2025 | 46.21 | 46.22 | 46.21 | 46.22 | 46.22 | -5.63% | 690 |
| May 6, 2025 | 47.93 | 48.98 | 47.93 | 48.98 | 48.98 | 0.80% | 2,240 |
| May 5, 2025 | 48.56 | 48.59 | 48.20 | 48.59 | 48.59 | 5.63% | 773 |
| May 2, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 429 |
| May 1, 2025 | 45.73 | 46.00 | 45.09 | 46.00 | 46.00 | 0.79% | 1,070 |
| Apr 30, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.50% | 4,810 |
| Apr 29, 2025 | 45.10 | 45.87 | 45.01 | 45.87 | 45.87 | 1.75% | 4,970 |
| Apr 28, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.30% | 1,071 |
| Apr 25, 2025 | 45.21 | 45.22 | 45.21 | 45.22 | 45.22 | 0.96% | 524 |
| Apr 24, 2025 | 45.69 | 45.69 | 44.79 | 44.79 | 44.79 | -1.89% | 679 |
| Apr 23, 2025 | 47.45 | 47.45 | 45.65 | 45.65 | 45.65 | 0.51% | 1,074 |
| Apr 22, 2025 | 45.39 | 47.12 | 45.39 | 45.42 | 45.42 | 4.94% | 1,664 |
| Apr 21, 2025 | 44.20 | 44.20 | 43.27 | 43.28 | 43.28 | -1.30% | 2,580 |
| Apr 17, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.99% | 598 |
| Apr 16, 2025 | 44.45 | 46.31 | 44.29 | 44.29 | 44.29 | -4.51% | 911 |
| Apr 15, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -2.38% | 511 |
| Apr 14, 2025 | 46.86 | 47.51 | 45.24 | 47.51 | 47.51 | 8.97% | 1,648 |
| Apr 11, 2025 | 43.60 | 43.80 | 43.36 | 43.60 | 43.60 | 6.92% | 10,265 |
| Apr 10, 2025 | 42.76 | 44.99 | 40.30 | 40.78 | 40.78 | -6.72% | 14,710 |
| Apr 9, 2025 | 42.50 | 43.87 | 41.62 | 43.72 | 43.72 | 5.80% | 5,326 |
| Apr 8, 2025 | 43.42 | 43.42 | 41.32 | 41.32 | 41.32 | -2.74% | 789 |
| Apr 7, 2025 | 41.96 | 43.25 | 40.67 | 42.49 | 42.49 | -1.59% | 3,271 |
| Apr 4, 2025 | 47.58 | 48.06 | 43.17 | 43.17 | 43.17 | -11.90% | 2,039 |
| Apr 3, 2025 | 48.42 | 49.00 | 48.42 | 49.00 | 49.00 | 2.45% | 513 |
| Apr 2, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 3.47% | 431 |
| Apr 1, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - | 189 |
| Mar 31, 2025 | 46.30 | 46.30 | 46.23 | 46.23 | 46.23 | 1.49% | 601 |
| Mar 28, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.16% | 228 |
| Mar 27, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -1.72% | 374 |
| Mar 26, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | - | 301 |
| Mar 25, 2025 | 47.43 | 47.45 | 46.89 | 46.89 | 46.89 | -0.85% | 652 |
| Mar 24, 2025 | 46.83 | 47.35 | 46.83 | 47.29 | 47.29 | 1.18% | 1,682 |
| Mar 21, 2025 | 47.39 | 47.39 | 46.74 | 46.74 | 46.74 | -1.39% | 606 |
| Mar 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.74% | 234 |
| Mar 19, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - | 107 |
| Mar 18, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.26% | 1,386 |
| Mar 17, 2025 | 46.36 | 46.93 | 46.36 | 46.93 | 46.93 | 7.34% | 322 |
| Mar 14, 2025 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | 1.79% | 765 |
| Mar 13, 2025 | 42.87 | 43.60 | 42.87 | 42.95 | 42.95 | 4.76% | 1,528 |
| Mar 12, 2025 | 42.87 | 42.87 | 41.00 | 41.00 | 41.00 | -1.09% | 1,307 |
| Mar 11, 2025 | 41.50 | 41.50 | 41.45 | 41.45 | 41.45 | -0.12% | 974 |
| Mar 10, 2025 | 41.75 | 41.80 | 41.50 | 41.50 | 41.50 | -1.33% | 1,132 |
| Mar 7, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.38% | 492 |
| Mar 6, 2025 | 42.26 | 42.26 | 41.90 | 41.90 | 41.90 | -2.56% | 4,581 |
| Mar 5, 2025 | 42.55 | 43.00 | 42.47 | 43.00 | 43.00 | 1.81% | 1,109 |
| Mar 4, 2025 | 41.75 | 42.24 | 41.35 | 42.24 | 42.24 | -0.06% | 3,196 |
| Mar 3, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | 1.32% | 8,454 |