People's Insurance of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.560 | 7.630 | 7.500 | 7.580 | 7.580 | 44,752,229 |
| 2026-10-15 | 7.610 | 7.670 | 7.480 | 7.550 | 7.550 | 57,358,794 |
| 2026-10-14 | 7.600 | 7.730 | 7.590 | 7.640 | 7.640 | 50,703,143 |
| 2026-10-13 | 7.790 | 7.840 | 7.600 | 7.600 | 7.600 | 74,757,207 |
| 2026-10-12 | 7.800 | 7.920 | 7.790 | 7.810 | 7.810 | 46,317,279 |
| 2026-10-09 | 7.890 | 7.940 | 7.820 | 7.820 | 7.820 | 51,103,378 |
| 2026-10-08 | 7.980 | 8.040 | 7.850 | 7.910 | 7.910 | 50,778,395 |
| 2026-09-30 | 8.020 | 8.080 | 7.960 | 7.980 | 7.980 | 43,851,476 |
| 2026-09-29 | 8.000 | 8.090 | 7.910 | 8.060 | 8.060 | 60,937,723 |
| 2026-09-28 | 8.030 | 8.170 | 7.960 | 8.000 | 8.000 | 56,014,931 |
| 2026-09-24 | 8.040 | 8.120 | 7.970 | 8.070 | 8.070 | 63,967,783 |
| 2026-09-23 | 8.130 | 8.190 | 8.030 | 8.070 | 8.070 | 48,776,813 |
| 2026-09-22 | 7.970 | 8.220 | 7.930 | 8.170 | 8.170 | 80,488,454 |
| 2026-09-21 | 7.820 | 8.100 | 7.750 | 8.040 | 8.040 | 106,454,882 |
| 2026-09-18 | 7.690 | 7.950 | 7.630 | 7.820 | 7.820 | 98,230,753 |
| 2026-09-17 | 7.680 | 7.790 | 7.630 | 7.690 | 7.690 | 51,402,024 |
| 2026-09-16 | 7.720 | 7.790 | 7.620 | 7.720 | 7.720 | 62,196,126 |
| 2026-09-15 | 7.820 | 7.830 | 7.700 | 7.730 | 7.730 | 42,273,378 |
| 2026-09-14 | 7.780 | 7.900 | 7.740 | 7.820 | 7.820 | 49,334,882 |
| 2026-09-11 | 7.880 | 7.910 | 7.770 | 7.830 | 7.830 | 69,220,693 |
| 2026-09-10 | 7.910 | 7.990 | 7.850 | 7.940 | 7.940 | 63,809,978 |
| 2026-09-09 | 7.780 | 7.950 | 7.770 | 7.900 | 7.900 | 70,473,100 |
| 2026-09-08 | 7.910 | 7.930 | 7.780 | 7.820 | 7.820 | 74,496,358 |
| 2026-09-07 | 7.980 | 8.130 | 7.830 | 7.850 | 7.850 | 132,878,822 |
| 2026-09-04 | 8.030 | 8.170 | 7.950 | 7.990 | 7.990 | 96,587,044 |
| 2026-09-03 | 7.970 | 8.200 | 7.920 | 8.040 | 8.040 | 125,869,128 |
| 2026-09-02 | 7.890 | 8.060 | 7.860 | 7.920 | 7.920 | 140,168,608 |
| 2026-09-01 | 7.430 | 7.970 | 7.400 | 7.910 | 7.910 | 243,405,528 |
| 2026-08-31 | 7.270 | 7.450 | 7.210 | 7.450 | 7.450 | 185,744,178 |
| 2026-08-28 | 7.160 | 7.170 | 7.070 | 7.140 | 7.140 | 52,126,309 |
| 2026-08-27 | 7.210 | 7.260 | 7.080 | 7.180 | 7.180 | 78,438,373 |
| 2026-08-26 | 7.090 | 7.270 | 7.070 | 7.240 | 7.240 | 98,722,507 |
| 2026-08-25 | 7.030 | 7.100 | 7.020 | 7.100 | 7.100 | 65,603,649 |
| 2026-08-24 | 6.930 | 7.060 | 6.910 | 7.040 | 7.040 | 69,572,722 |
| 2026-08-21 | 6.920 | 6.990 | 6.910 | 6.950 | 6.950 | 50,666,097 |
| 2026-08-20 | 6.860 | 6.950 | 6.830 | 6.920 | 6.920 | 38,845,000 |
| 2026-08-19 | 6.910 | 6.960 | 6.870 | 6.880 | 6.880 | 44,922,728 |
| 2026-08-18 | 6.900 | 6.920 | 6.850 | 6.910 | 6.910 | 37,862,789 |
| 2026-08-17 | 6.840 | 6.910 | 6.820 | 6.910 | 6.910 | 39,493,175 |
| 2026-08-14 | 7.000 | 7.010 | 6.850 | 6.860 | 6.860 | 68,749,568 |
| 2026-08-13 | 6.970 | 7.040 | 6.950 | 7.030 | 7.030 | 51,307,998 |
| 2026-08-12 | 6.980 | 7.020 | 6.920 | 6.980 | 6.980 | 42,437,721 |
| 2026-08-11 | 7.050 | 7.070 | 6.980 | 6.990 | 6.990 | 57,873,400 |
| 2026-08-10 | 7.050 | 7.140 | 7.050 | 7.070 | 7.070 | 47,601,194 |
| 2026-08-07 | 7.130 | 7.140 | 7.030 | 7.090 | 7.090 | 62,364,089 |
| 2026-08-06 | 7.160 | 7.230 | 7.090 | 7.120 | 7.120 | 73,495,558 |
| 2026-08-05 | 7.150 | 7.220 | 7.090 | 7.190 | 7.190 | 61,017,741 |
| 2026-08-04 | 7.330 | 7.350 | 7.130 | 7.150 | 7.150 | 106,451,068 |
| 2026-08-03 | 7.310 | 7.380 | 7.290 | 7.340 | 7.340 | 59,486,301 |
| 2026-07-31 | 7.360 | 7.390 | 7.210 | 7.370 | 7.370 | 87,268,398 |
| 2026-07-30 | 7.400 | 7.570 | 7.370 | 7.560 | 7.415 | 96,176,897 |
| 2026-07-29 | 7.450 | 7.510 | 7.390 | 7.420 | 7.278 | 80,543,036 |
| 2026-07-28 | 7.410 | 7.510 | 7.320 | 7.480 | 7.337 | 76,873,884 |
| 2026-07-27 | 7.450 | 7.500 | 7.360 | 7.440 | 7.297 | 63,738,316 |
| 2026-07-24 | 7.580 | 7.630 | 7.430 | 7.450 | 7.307 | 68,132,510 |
| 2026-07-23 | 7.540 | 7.620 | 7.470 | 7.590 | 7.590 | 72,800,546 |
| 2026-07-22 | 7.380 | 7.640 | 7.310 | 7.550 | 7.550 | 114,115,260 |
| 2026-07-21 | 7.560 | 7.670 | 7.370 | 7.410 | 7.410 | 146,035,326 |
| 2026-07-20 | 7.250 | 7.570 | 7.220 | 7.540 | 7.540 | 133,008,916 |
| 2026-07-17 | 7.270 | 7.380 | 7.180 | 7.250 | 7.250 | 89,262,353 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-28 | 0.1660 CNY |
| 2022-07-29 | 0.1470 CNY |
| 2021-12-09 | 0.0170 CNY |
| 2021-07-29 | 0.1200 CNY |
| 2020-12-08 | 0.0360 CNY |
| 2020-08-21 | 0.1160 CNY |
| 2019-08-20 | 0.0457 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.