PICC Property and Casualty Company Limited (PPCCY)
OTCMKTS
· Delayed Price · Currency is USD
49.16
-1.64 (-3.23%)
Jun 27, 2025, 3:36 PM EDT
PPCCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 51.32 | 55.24 | 49.16 | 49.16 | 49.16 | -3.23% | 2,275 |
| Jun 26, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.66% | 258 |
| Jun 25, 2025 | 51.50 | 51.50 | 51.14 | 51.14 | 51.14 | 5.15% | 483 |
| Jun 24, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - | 91 |
| Jun 23, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.24% | 805 |
| Jun 20, 2025 | 46.50 | 48.75 | 46.50 | 48.75 | 48.75 | 4.95% | 850 |
| Jun 18, 2025 | 46.46 | 46.46 | 45.95 | 46.45 | 46.45 | -1.90% | 601 |
| Jun 17, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.08% | 747 |
| Jun 16, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -1.31% | 471 |
| Jun 13, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 223 |
| Jun 12, 2025 | 48.02 | 48.50 | 48.02 | 48.50 | 48.50 | 1.04% | 935 |
| Jun 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.32% | 215 |
| Jun 10, 2025 | 48.08 | 48.64 | 48.08 | 48.64 | 48.64 | 1.16% | 480 |
| Jun 9, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - | 198 |
| Jun 6, 2025 | 47.98 | 48.08 | 47.97 | 48.08 | 48.08 | -1.68% | 2,681 |
| Jun 5, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 2.73% | 511 |
| Jun 4, 2025 | 47.44 | 48.15 | 47.44 | 47.60 | 47.60 | -3.49% | 1,446 |
| Jun 3, 2025 | 49.43 | 49.43 | 49.32 | 49.32 | 49.32 | 0.31% | 10,834 |
| Jun 2, 2025 | 46.57 | 49.25 | 46.57 | 49.17 | 49.17 | 4.35% | 815 |
| May 30, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -1.16% | 2,783 |
| May 29, 2025 | 47.73 | 47.73 | 47.68 | 47.68 | 47.68 | -5.11% | 23,216 |
| May 28, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 2.24% | 545 |
| May 27, 2025 | 48.05 | 49.14 | 48.05 | 49.14 | 49.14 | 7.06% | 1,174 |
| May 23, 2025 | 48.37 | 48.37 | 45.90 | 45.90 | 45.90 | -6.33% | 462 |
| May 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 19 |
| May 21, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.20% | 331 |
| May 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 4.38% | 374 |
| May 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.71% | 230 |
| May 16, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 2.26% | 499 |
| May 15, 2025 | 48.83 | 48.83 | 48.75 | 48.75 | 48.75 | -0.53% | 1,757 |
| May 14, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 3.79% | 373 |
| May 13, 2025 | 48.94 | 48.94 | 47.20 | 47.22 | 47.22 | -4.06% | 1,330 |
| 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 |