People's Insurance of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.220 | 5.320 | 5.210 | 5.310 | 5.310 | 61,770,131 |
| 2024-04-23 | 5.290 | 5.310 | 5.210 | 5.220 | 5.220 | 63,534,689 |
| 2024-04-22 | 5.360 | 5.450 | 5.260 | 5.280 | 5.280 | 107,105,700 |
| 2024-04-19 | 5.350 | 5.420 | 5.310 | 5.360 | 5.360 | 104,376,415 |
| 2024-04-18 | 5.300 | 5.550 | 5.280 | 5.410 | 5.410 | 163,680,598 |
| 2024-04-17 | 5.250 | 5.330 | 5.160 | 5.320 | 5.320 | 74,429,165 |
| 2024-04-16 | 5.250 | 5.320 | 5.200 | 5.240 | 5.240 | 82,006,878 |
| 2024-04-15 | 5.040 | 5.280 | 5.040 | 5.280 | 5.280 | 97,251,723 |
| 2024-04-12 | 5.140 | 5.180 | 5.030 | 5.050 | 5.050 | 52,587,896 |
| 2024-04-11 | 5.160 | 5.200 | 5.100 | 5.160 | 5.160 | 57,679,286 |
| 2024-04-10 | 5.240 | 5.280 | 5.170 | 5.180 | 5.180 | 39,442,828 |
| 2024-04-09 | 5.270 | 5.320 | 5.230 | 5.260 | 5.260 | 49,394,541 |
| 2024-04-08 | 5.280 | 5.320 | 5.210 | 5.270 | 5.270 | 52,272,847 |
| 2024-04-03 | 5.290 | 5.320 | 5.260 | 5.280 | 5.280 | 45,223,850 |
| 2024-04-02 | 5.270 | 5.320 | 5.250 | 5.280 | 5.280 | 44,623,501 |
| 2024-04-01 | 5.210 | 5.310 | 5.200 | 5.300 | 5.300 | 70,423,091 |
| 2024-03-29 | 5.100 | 5.230 | 5.100 | 5.200 | 5.200 | 40,302,331 |
| 2024-03-28 | 5.120 | 5.160 | 5.060 | 5.120 | 5.120 | 63,338,370 |
| 2024-03-27 | 5.060 | 5.180 | 5.050 | 5.120 | 5.120 | 81,795,570 |
| 2024-03-26 | 5.040 | 5.110 | 5.040 | 5.080 | 5.080 | 44,555,842 |
| 2024-03-25 | 5.010 | 5.100 | 4.990 | 5.050 | 5.050 | 57,121,512 |
| 2024-03-22 | 5.070 | 5.080 | 5.000 | 5.020 | 5.020 | 51,295,400 |
| 2024-03-21 | 5.120 | 5.140 | 5.070 | 5.080 | 5.080 | 45,236,748 |
| 2024-03-20 | 5.090 | 5.120 | 5.060 | 5.100 | 5.100 | 52,237,241 |
| 2024-03-19 | 5.150 | 5.160 | 5.090 | 5.090 | 5.090 | 46,396,328 |
| 2024-03-18 | 5.090 | 5.160 | 5.080 | 5.150 | 5.150 | 65,179,525 |
| 2024-03-15 | 5.080 | 5.110 | 5.050 | 5.110 | 5.110 | 43,659,216 |
| 2024-03-14 | 5.040 | 5.140 | 5.030 | 5.080 | 5.080 | 69,176,955 |
| 2024-03-13 | 5.230 | 5.240 | 5.040 | 5.060 | 5.060 | 118,379,440 |
| 2024-03-12 | 5.250 | 5.260 | 5.200 | 5.250 | 5.250 | 67,596,713 |
| 2024-03-11 | 5.240 | 5.270 | 5.180 | 5.250 | 5.250 | 70,064,693 |
| 2024-03-08 | 5.230 | 5.260 | 5.210 | 5.260 | 5.260 | 35,850,823 |
| 2024-03-07 | 5.240 | 5.300 | 5.220 | 5.230 | 5.230 | 54,547,790 |
| 2024-03-06 | 5.280 | 5.340 | 5.230 | 5.240 | 5.240 | 55,657,098 |
| 2024-03-05 | 5.190 | 5.300 | 5.180 | 5.300 | 5.300 | 76,947,905 |
| 2024-03-04 | 5.230 | 5.240 | 5.180 | 5.210 | 5.210 | 49,557,327 |
| 2024-03-01 | 5.230 | 5.250 | 5.200 | 5.250 | 5.250 | 56,037,539 |
| 2024-02-29 | 5.160 | 5.250 | 5.150 | 5.250 | 5.250 | 59,846,787 |
| 2024-02-28 | 5.240 | 5.270 | 5.190 | 5.190 | 5.190 | 71,750,424 |
| 2024-02-27 | 5.190 | 5.250 | 5.180 | 5.250 | 5.250 | 55,536,281 |
| 2024-02-26 | 5.330 | 5.350 | 5.200 | 5.210 | 5.210 | 79,589,400 |
| 2024-02-23 | 5.350 | 5.390 | 5.310 | 5.350 | 5.350 | 76,603,182 |
| 2024-02-22 | 5.280 | 5.350 | 5.250 | 5.340 | 5.340 | 68,501,754 |
| 2024-02-21 | 5.160 | 5.440 | 5.140 | 5.320 | 5.320 | 133,123,220 |
| 2024-02-20 | 5.120 | 5.230 | 5.090 | 5.190 | 5.190 | 90,111,057 |
| 2024-02-19 | 5.120 | 5.140 | 5.010 | 5.140 | 5.140 | 106,590,780 |
| 2024-02-08 | 5.130 | 5.140 | 5.030 | 5.110 | 5.110 | 125,787,247 |
| 2024-02-07 | 5.150 | 5.190 | 5.080 | 5.130 | 5.130 | 111,062,853 |
| 2024-02-06 | 4.950 | 5.220 | 4.940 | 5.170 | 5.170 | 119,673,301 |
| 2024-02-05 | 4.950 | 5.050 | 4.850 | 4.990 | 4.990 | 119,381,878 |
| 2024-02-02 | 5.060 | 5.090 | 4.840 | 4.970 | 4.970 | 99,656,212 |
| 2024-02-01 | 5.050 | 5.130 | 5.030 | 5.060 | 5.060 | 88,803,575 |
| 2024-01-31 | 5.050 | 5.190 | 5.020 | 5.100 | 5.100 | 106,475,500 |
| 2024-01-30 | 5.100 | 5.150 | 5.050 | 5.060 | 5.060 | 79,487,629 |
| 2024-01-29 | 5.120 | 5.270 | 5.080 | 5.150 | 5.150 | 125,800,436 |
| 2024-01-26 | 5.110 | 5.150 | 5.040 | 5.110 | 5.110 | 100,364,627 |
| 2024-01-25 | 4.890 | 5.120 | 4.870 | 5.100 | 5.100 | 152,499,148 |
| 2024-01-24 | 4.680 | 4.930 | 4.680 | 4.890 | 4.890 | 109,278,263 |
| 2024-01-23 | 4.590 | 4.710 | 4.520 | 4.670 | 4.670 | 64,250,818 |
| 2024-01-22 | 4.700 | 4.750 | 4.580 | 4.620 | 4.620 | 67,622,667 |
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.