FRA, PIR End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, PIR: The People's Insurance Company (Group) of China Limited

28 Aug 2025

LAST: 0.7400	CHANGE: 0.04	OPEN: 0.7300	HIGH: 0.7400	ASK: 0.0000	VOLUME: 900
LAST: 0.7400	CHG(%): 5.71	PREV: 0.7000	LOW: 0.7300	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.7300	0.7400	0.7300	0.7400	900
27 Aug 25	0.7100	0.7100	0.7000	0.7000	900
26 Aug 25	0.7400	0.7400	0.7250	0.7250	900
25 Aug 25	0.7350	0.7350	0.7350	0.7350	1.2K
22 Aug 25	0.7400	0.7450	0.7400	0.7450	1.2K
21 Aug 25	0.7450	0.7450	0.7400	0.7450	1.2K
20 Aug 25	0.7200	0.7300	0.7200	0.7300	1.2K
19 Aug 25	0.7200	0.7200	0.7150	0.7150	1.2K
18 Aug 25	0.7300	0.7300	0.7200	0.7250	1.2K
15 Aug 25	0.7250	0.7250	0.7200	0.7200	1.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.73
MA10:	0.73
MA20:	0.70
MA50:	0.66
MA100:	0.60
MA200:	0.52
STO9:	88.89
STO14:	94.44
RSI14:	66.67
WPR14:	-5.56
MTM14:	0.09
ROC14:	0.13
ATR:	0.02
Week High:	0.75
Week Low:	0.70
Month High:	0.75
Month Low:	0.64
Year High:	0.75
Year Low:	0.28
Volatility:	13.41

RECENT DIVIDENDS

Date	Amount
04 Jul 2025	$0.01
29 Nov 2024	$0.01
05 Jul 2024	$0.02
26 Jun 2023	$0.02
23 Jun 2022	$0.02
02 Nov 2021	$0.00
23 Jun 2021	$0.02
02 Nov 2020	$0.00
29 Jun 2020	$0.01
26 Jun 2019	$0.01