PING AN INSURANCE(GROUP)CO.OF C - Price History
Monthly price history for PNGAY (PING AN INSURANCE(GROUP)CO.OF C)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.69 | $8.69 |
| March 2024 | $8.52 | $8.52 |
| February 2024 | $8.90 | $8.90 |
| January 2024 | $8.49 | $8.49 |
| December 2023 | $9.02 | $9.02 |
| November 2023 | $9.13 | $9.13 |
| October 2023 | $10.06 | $10.06 |
| September 2023 | $11.30 | $11.30 |
| August 2023 | $11.72 | $11.98 |
| July 2023 | $14.27 | $14.58 |
| June 2023 | $12.54 | $12.81 |
| May 2023 | $12.01 | $12.67 |
| April 2023 | $13.90 | $14.67 |
| March 2023 | $12.25 | $12.93 |
| February 2023 | $12.98 | $13.70 |
| January 2023 | $14.78 | $15.60 |
| December 2022 | $12.46 | $13.15 |
| November 2022 | $11.69 | $12.34 |
| October 2022 | $7.56 | $7.98 |
| September 2022 | $9.39 | $9.91 |
| August 2022 | $10.82 | $11.73 |
| July 2022 | $10.85 | $11.76 |
| June 2022 | $12.68 | $13.75 |
| May 2022 | $11.28 | $12.23 |
| April 2022 | $10.92 | $12.30 |
| March 2022 | $12.37 | $13.93 |
| February 2022 | $13.88 | $15.63 |
| January 2022 | $14.27 | $16.07 |
| December 2021 | $12.94 | $14.57 |
| November 2021 | $12.36 | $13.92 |
| October 2021 | $12.75 | $14.36 |
| September 2021 | $12.19 | $13.73 |
| August 2021 | $13.46 | $15.46 |
| July 2021 | $15.20 | $17.47 |
| June 2021 | $17.08 | $19.63 |
| May 2021 | $19.10 | $21.94 |
| April 2021 | $19.04 | $21.87 |
| March 2021 | $20.54 | $24.05 |
| February 2021 | $21.24 | $24.87 |
| January 2021 | $20.19 | $23.64 |
| December 2020 | $20.93 | $24.50 |
| November 2020 | $20.12 | $23.56 |
| October 2020 | $17.66 | $20.68 |
| September 2020 | $17.73 | $20.76 |
| August 2020 | $18.07 | $21.39 |
| July 2020 | $17.94 | $21.23 |
| June 2020 | $16.78 | $19.86 |
| May 2020 | $16.71 | $19.78 |
| April 2020 | $16.77 | $20.22 |
| March 2020 | $16.33 | $19.69 |
| February 2020 | $18.65 | $22.49 |
| January 2020 | $18.80 | $22.67 |
| December 2019 | $19.74 | $23.80 |
| November 2019 | $18.88 | $22.76 |
| October 2019 | $19.10 | $23.03 |
| September 2019 | $19.04 | $22.96 |
| August 2019 | $18.88 | $22.98 |
| July 2019 | $19.38 | $23.58 |
| June 2019 | $19.75 | $24.03 |
| May 2019 | $18.28 | $22.24 |
| April 2019 | $19.62 | $24.24 |
| March 2019 | $18.31 | $22.63 |
| February 2019 | $17.11 | $21.14 |
| January 2019 | $15.89 | $19.63 |
| December 2018 | $14.07 | $17.39 |
| November 2018 | $15.71 | $19.41 |
| October 2018 | $15.36 | $18.98 |
| September 2018 | $16.38 | $20.24 |
| August 2018 | $15.47 | $19.30 |
| July 2018 | $15.02 | $18.74 |
| June 2018 | $14.73 | $18.37 |
| May 2018 | $15.53 | $19.68 |
| April 2018 | $15.45 | $19.58 |
| March 2018 | $16.37 | $20.74 |
| February 2018 | $16.64 | $21.08 |
| January 2018 | $18.61 | $23.58 |
| December 2017 | $16.49 | $20.89 |
| November 2017 | $15.78 | $20 |
| October 2017 | $14.01 | $17.75 |
| September 2017 | $12.23 | $15.50 |
| August 2017 | $12.55 | $15.90 |
| July 2017 | $11.59 | $14.82 |
| June 2017 | $10.32 | $13.35 |
| May 2017 | $10.01 | $12.95 |
| April 2017 | $8.77 | $11.35 |
| March 2017 | $8.73 | $11.30 |
| February 2017 | $8.26 | $10.69 |
| January 2017 | $7.98 | $10.32 |
| December 2016 | $7.70 | $9.96 |
| November 2016 | $8.61 | $11.14 |
| October 2016 | $8.20 | $10.60 |
| September 2016 | $8.18 | $10.58 |
| August 2016 | $8.01 | $10.36 |
| July 2016 | $7.22 | $9.39 |
| June 2016 | $6.85 | $8.91 |
| May 2016 | $6.85 | $9.02 |
| April 2016 | $7.01 | $9.23 |
| March 2016 | $7.24 | $9.54 |
| February 2016 | $6.47 | $8.52 |
| January 2016 | $6.90 | $9.09 |
| December 2015 | $8.38 | $11.04 |
| November 2015 | $8.35 | $11 |
| October 2015 | $8.53 | $11.23 |
| September 2015 | $7.58 | $9.98 |
| August 2015 | $7.30 | $9.68 |
| July 2015 | $8.72 | $23.26 |
| June 2015 | $9.95 | $26.73 |
| May 2015 | $10.94 | $29.39 |
| April 2015 | $10.70 | $28.74 |
| March 2015 | $9.03 | $24.26 |
| February 2015 | $8.26 | $22.19 |
| January 2015 | $7.78 | $20.90 |
| December 2014 | $7.59 | $20.39 |
| November 2014 | $6.21 | $16.68 |
| October 2014 | $6.06 | $16.28 |
| September 2014 | $5.62 | $15.10 |
| August 2014 | $6.03 | $16.27 |
| July 2014 | $6.24 | $16.83 |
| June 2014 | $5.71 | $15.42 |
| May 2014 | $5.70 | $15.54 |
| April 2014 | $5.40 | $14.72 |
| March 2014 | $6.12 | $16.68 |
| February 2014 | $5.89 | $16.05 |
| January 2014 | $5.90 | $16.08 |
| December 2013 | $6.62 | $18.03 |
| November 2013 | $6.81 | $18.55 |
| October 2013 | $5.75 | $15.67 |
| September 2013 | $5.45 | $14.84 |
| August 2013 | $5.11 | $13.99 |
| July 2013 | $4.73 | $12.94 |
| June 2013 | $4.88 | $13.35 |
| May 2013 | $5.36 | $14.66 |
| April 2013 | $5.81 | $15.99 |
| March 2013 | $5.76 | $15.84 |
| February 2013 | $6.06 | $16.69 |
| January 2013 | $6.52 | $17.94 |
| December 2012 | $6.24 | $17.19 |
| November 2012 | $5.48 | $15.09 |
| October 2012 | $5.64 | $15.51 |
| September 2012 | $5.50 | $15.15 |
| August 2012 | $5.27 | $14.60 |
| July 2012 | $5.64 | $15.61 |
| June 2012 | $5.74 | $15.91 |
| May 2012 | $5.30 | $14.76 |
| April 2012 | $5.94 | $16.53 |
| March 2012 | $5.39 | $15.02 |
| February 2012 | $6.21 | $17.29 |
| January 2012 | $5.69 | $15.84 |
| December 2011 | $4.71 | $13.11 |
| November 2011 | $5 | $13.93 |
| October 2011 | $5.30 | $14.76 |
| September 2011 | $4 | $11.15 |
| August 2011 | $5.80 | $16.14 |
| July 2011 | $6.97 | $19.46 |
| June 2011 | $7.40 | $20.68 |
| May 2011 | $7.67 | $21.42 |
| April 2011 | $7.85 | $22.04 |
| March 2011 | $7.34 | $20.61 |
| February 2011 | $7.37 | $20.71 |
| January 2011 | $7.06 | $19.84 |
| December 2010 | $7.99 | $22.45 |
| November 2010 | $8.27 | $23.23 |
| October 2010 | $7.60 | $21.34 |
| September 2010 | $7.20 | $20.23 |
| August 2010 | $5.73 | $16.13 |
| July 2010 | $6.21 | $17.50 |
| June 2010 | $5.82 | $16.38 |
| May 2010 | $5.74 | $16.16 |
| April 2010 | $6.16 | $17.46 |
| March 2010 | $6.12 | $17.34 |
| February 2010 | $5.43 | $15.38 |
| January 2010 | $5.48 | $15.51 |
| December 2009 | $6.21 | $17.59 |
| November 2009 | $6.61 | $18.72 |
| October 2009 | $6.21 | $17.60 |
| September 2009 | $5.62 | $15.92 |
| August 2009 | $5.22 | $14.79 |
| July 2009 | $6.28 | $17.85 |
| June 2009 | $4.78 | $13.57 |
| May 2009 | $4.93 | $14 |
| April 2009 | $4.34 | $12.34 |
| March 2009 | $4.20 | $11.93 |
| February 2009 | $3.43 | $9.75 |
| January 2009 | $3.20 | $9.10 |
| December 2008 | $3.20 | $9.10 |
| November 2008 | $2.57 | $7.30 |
| October 2008 | $2.66 | $7.55 |
| September 2008 | $3.91 | $11.10 |
| August 2008 | $5.27 | $15.05 |
| July 2008 | $4.94 | $14.10 |
| June 2008 | $5.31 | $15.15 |
| May 2008 | $5.80 | $16.55 |
| April 2008 | $6.62 | $18.90 |
| March 2008 | $4.88 | $14.05 |
| February 2008 | $5.35 | $15.40 |
| January 2008 | $4.99 | $14.35 |
| December 2007 | $7.54 | $21.70 |
| November 2007 | $7.78 | $22.40 |
| October 2007 | $9.62 | $27.70 |
| September 2007 | $9.68 | $27.85 |
| August 2007 | $7.38 | $21.25 |
| July 2007 | $5.84 | $16.85 |
| March 2007 | $3.30 | $95.50 |
| February 2007 | $3.45 | $100 |
| January 2007 | $3.71 | $107.50 |
| December 2006 | $3.26 | $94.50 |
| April 2006 | $1.93 | $56 |
| March 2006 | $1.77 | $51.75 |
| February 2006 | $1.62 | $47.50 |
PNGAY
Price: $7.71
52 week price:
Dividend Yield: 0.28%
5-year range yield:
Forward Dividend Yield: 6.74%
Payout Ratio: 42.39%
Payout Ratio Range:
Dividend Per Share: 0.52 USD
Earnings Per Share: 1.31 USD
P/E Ratio: 7.16
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Life
Volume: 117900
Ebitda: 18.4 billionMarket Capitalization: 92.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 5.38%
DGR5: 29.92%
DGR10: 30.00%