People's Insurance of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.480 | 5.550 | 5.450 | 5.500 | 5.500 | 103,663,924 |
| 2024-07-22 | 5.440 | 5.490 | 5.420 | 5.480 | 5.480 | 77,030,607 |
| 2024-07-19 | 5.430 | 5.450 | 5.380 | 5.430 | 5.430 | 65,214,882 |
| 2024-07-18 | 5.380 | 5.440 | 5.340 | 5.440 | 5.440 | 65,842,389 |
| 2024-07-17 | 5.350 | 5.410 | 5.340 | 5.380 | 5.380 | 52,221,722 |
| 2024-07-16 | 5.360 | 5.380 | 5.310 | 5.340 | 5.340 | 43,547,034 |
| 2024-07-15 | 5.320 | 5.380 | 5.300 | 5.370 | 5.370 | 57,873,594 |
| 2024-07-12 | 5.260 | 5.330 | 5.260 | 5.320 | 5.320 | 56,456,494 |
| 2024-07-11 | 5.300 | 5.320 | 5.240 | 5.270 | 5.270 | 49,732,373 |
| 2024-07-10 | 5.220 | 5.290 | 5.210 | 5.260 | 5.260 | 50,887,821 |
| 2024-07-09 | 5.150 | 5.240 | 5.110 | 5.240 | 5.240 | 58,136,666 |
| 2024-07-08 | 5.170 | 5.220 | 5.140 | 5.150 | 5.150 | 45,954,220 |
| 2024-07-05 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2024-07-04 | 5.310 | 5.330 | 5.250 | 5.270 | 5.270 | 43,049,890 |
| 2024-07-03 | 5.270 | 5.330 | 5.250 | 5.310 | 5.310 | 45,907,300 |
| 2024-07-02 | 5.250 | 5.310 | 5.210 | 5.270 | 5.270 | 73,580,728 |
| 2024-07-01 | 5.130 | 5.250 | 5.110 | 5.240 | 5.240 | 71,130,300 |
| 2024-06-28 | 5.110 | 5.200 | 5.100 | 5.150 | 5.150 | 64,343,778 |
| 2024-06-27 | 5.130 | 5.150 | 5.080 | 5.110 | 5.110 | 49,758,203 |
| 2024-06-26 | 5.120 | 5.160 | 5.090 | 5.140 | 5.140 | 50,512,530 |
| 2024-06-25 | 5.140 | 5.210 | 5.110 | 5.130 | 5.130 | 55,786,504 |
| 2024-06-24 | 5.100 | 5.160 | 5.070 | 5.120 | 5.120 | 58,520,113 |
| 2024-06-21 | 5.170 | 5.180 | 5.110 | 5.120 | 5.120 | 51,102,227 |
| 2024-06-20 | 5.170 | 5.190 | 5.140 | 5.170 | 5.170 | 47,328,300 |
| 2024-06-19 | 5.170 | 5.230 | 5.160 | 5.170 | 5.170 | 54,206,702 |
| 2024-06-18 | 5.140 | 5.190 | 5.140 | 5.180 | 5.180 | 47,513,201 |
| 2024-06-17 | 5.160 | 5.180 | 5.130 | 5.150 | 5.150 | 51,210,923 |
| 2024-06-14 | 5.110 | 5.190 | 5.090 | 5.180 | 5.180 | 75,056,132 |
| 2024-06-13 | 5.140 | 5.150 | 5.080 | 5.110 | 5.110 | 55,030,902 |
| 2024-06-12 | 5.180 | 5.180 | 5.090 | 5.130 | 5.130 | 69,919,827 |
| 2024-06-11 | 5.220 | 5.250 | 5.170 | 5.180 | 5.180 | 56,748,879 |
| 2024-06-07 | 5.280 | 5.300 | 5.190 | 5.250 | 5.250 | 72,220,802 |
| 2024-06-06 | 5.310 | 5.330 | 5.250 | 5.270 | 5.270 | 56,526,739 |
| 2024-06-05 | 5.350 | 5.380 | 5.300 | 5.310 | 5.310 | 45,317,908 |
| 2024-06-04 | 5.300 | 5.370 | 5.290 | 5.360 | 5.360 | 50,732,352 |
| 2024-06-03 | 5.300 | 5.350 | 5.260 | 5.320 | 5.320 | 73,204,001 |
| 2024-05-31 | 5.370 | 5.410 | 5.300 | 5.300 | 5.300 | 65,583,283 |
| 2024-05-30 | 5.360 | 5.420 | 5.320 | 5.360 | 5.360 | 50,143,886 |
| 2024-05-29 | 5.430 | 5.480 | 5.360 | 5.380 | 5.380 | 67,947,276 |
| 2024-05-28 | 5.490 | 5.520 | 5.430 | 5.450 | 5.450 | 55,532,410 |
| 2024-05-27 | 5.430 | 5.520 | 5.420 | 5.510 | 5.510 | 68,140,266 |
| 2024-05-24 | 5.460 | 5.510 | 5.400 | 5.410 | 5.410 | 65,222,362 |
| 2024-05-23 | 5.550 | 5.560 | 5.460 | 5.490 | 5.490 | 77,096,999 |
| 2024-05-22 | 5.500 | 5.640 | 5.470 | 5.570 | 5.570 | 106,225,782 |
| 2024-05-21 | 5.480 | 5.550 | 5.460 | 5.510 | 5.510 | 72,678,200 |
| 2024-05-20 | 5.490 | 5.600 | 5.470 | 5.500 | 5.500 | 141,110,999 |
| 2024-05-17 | 5.410 | 5.500 | 5.350 | 5.490 | 5.490 | 118,028,191 |
| 2024-05-16 | 5.350 | 5.440 | 5.340 | 5.410 | 5.410 | 77,422,616 |
| 2024-05-15 | 5.420 | 5.440 | 5.330 | 5.360 | 5.360 | 52,973,600 |
| 2024-05-14 | 5.450 | 5.460 | 5.380 | 5.420 | 5.420 | 57,162,547 |
| 2024-05-13 | 5.360 | 5.470 | 5.320 | 5.460 | 5.460 | 92,039,738 |
| 2024-05-10 | 5.310 | 5.410 | 5.300 | 5.390 | 5.390 | 92,670,321 |
| 2024-05-09 | 5.260 | 5.320 | 5.260 | 5.300 | 5.300 | 53,428,800 |
| 2024-05-08 | 5.350 | 5.370 | 5.260 | 5.280 | 5.280 | 59,737,135 |
| 2024-05-07 | 5.300 | 5.390 | 5.270 | 5.360 | 5.360 | 83,219,726 |
| 2024-05-06 | 5.370 | 5.440 | 5.280 | 5.310 | 5.310 | 125,141,500 |
| 2024-04-30 | 5.350 | 5.360 | 5.230 | 5.250 | 5.250 | 96,946,046 |
| 2024-04-29 | 5.320 | 5.490 | 5.320 | 5.390 | 5.390 | 124,045,640 |
| 2024-04-26 | 5.300 | 5.380 | 5.220 | 5.360 | 5.360 | 99,358,360 |
| 2024-04-25 | 5.290 | 5.320 | 5.250 | 5.300 | 5.300 | 54,913,623 |
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.