People's Insurance of China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.670	4.740	4.630	4.700	4.700	49,206,430
2024-01-18	4.720	4.730	4.560	4.710	4.710	72,985,901
2024-01-17	4.760	4.790	4.710	4.720	4.720	43,762,400
2024-01-16	4.700	4.790	4.680	4.770	4.770	55,142,406
2024-01-15	4.660	4.730	4.630	4.710	4.710	45,905,099
2024-01-12	4.680	4.730	4.650	4.670	4.670	44,102,575
2024-01-11	4.690	4.730	4.660	4.710	4.710	38,228,600
2024-01-10	4.710	4.750	4.670	4.690	4.690	32,692,500
2024-01-09	4.690	4.750	4.650	4.730	4.730	51,126,566
2024-01-08	4.790	4.810	4.680	4.690	4.690	65,424,950
2024-01-05	4.780	4.890	4.760	4.810	4.810	71,244,437
2024-01-04	4.800	4.830	4.740	4.790	4.790	49,878,312
2024-01-03	4.750	4.830	4.740	4.820	4.820	46,085,882
2024-01-02	4.840	4.840	4.760	4.760	4.760	65,830,422
2023-12-29	4.840	4.870	4.820	4.840	4.840	44,015,905
2023-12-28	4.730	4.870	4.720	4.840	4.840	68,088,059
2023-12-27	4.720	4.760	4.680	4.740	4.740	39,915,952
2023-12-26	4.720	4.740	4.700	4.730	4.730	25,315,500
2023-12-25	4.730	4.740	4.690	4.720	4.720	30,124,690
2023-12-22	4.730	4.790	4.700	4.740	4.740	48,189,441
2023-12-21	4.690	4.750	4.680	4.730	4.730	36,354,400
2023-12-20	4.760	4.790	4.700	4.710	4.710	32,745,551
2023-12-19	4.780	4.810	4.720	4.760	4.760	37,487,800
2023-12-18	4.820	4.860	4.780	4.790	4.790	43,114,728
2023-12-15	4.870	4.920	4.830	4.830	4.830	50,052,380
2023-12-14	4.910	4.930	4.860	4.870	4.870	40,035,014
2023-12-13	4.950	4.950	4.860	4.870	4.870	38,499,900
2023-12-12	4.930	4.970	4.900	4.950	4.950	37,562,714
2023-12-11	4.900	4.960	4.800	4.960	4.960	59,110,789
2023-12-08	4.950	4.980	4.900	4.920	4.920	33,240,956
2023-12-07	4.930	4.980	4.890	4.950	4.950	36,648,227
2023-12-06	4.900	4.950	4.880	4.920	4.920	31,485,687
2023-12-05	4.990	5.000	4.920	4.920	4.920	46,787,156
2023-12-04	5.060	5.080	4.990	5.000	5.000	52,038,559
2023-12-01	5.050	5.080	5.000	5.060	5.060	39,082,445
2023-11-30	5.020	5.070	5.010	5.050	5.050	40,046,323
2023-11-29	5.110	5.120	4.990	5.010	5.010	51,275,099
2023-11-28	5.100	5.150	5.080	5.100	5.100	42,333,332
2023-11-27	5.230	5.240	5.060	5.120	5.120	68,117,952
2023-11-24	5.280	5.280	5.210	5.220	5.220	35,607,391
2023-11-23	5.260	5.280	5.230	5.260	5.260	29,037,778
2023-11-22	5.270	5.300	5.250	5.260	5.260	31,975,700
2023-11-21	5.300	5.330	5.250	5.270	5.270	49,249,181
2023-11-20	5.250	5.330	5.220	5.280	5.280	59,286,441
2023-11-17	5.200	5.240	5.180	5.230	5.230	38,798,606
2023-11-16	5.300	5.320	5.220	5.220	5.220	45,665,381
2023-11-15	5.300	5.350	5.270	5.310	5.310	79,947,351
2023-11-14	5.250	5.340	5.220	5.260	5.260	66,237,300
2023-11-13	5.170	5.250	5.140	5.240	5.240	45,279,374
2023-11-10	5.210	5.230	5.140	5.170	5.170	54,339,668
2023-11-09	5.220	5.250	5.200	5.230	5.230	46,586,641
2023-11-08	5.230	5.270	5.200	5.220	5.220	46,647,422
2023-11-07	5.350	5.350	5.210	5.250	5.250	88,508,366
2023-11-06	5.350	5.380	5.310	5.360	5.360	77,926,701
2023-11-03	5.320	5.350	5.300	5.320	5.320	36,125,833
2023-11-02	5.320	5.390	5.290	5.300	5.300	40,757,114
2023-11-01	5.380	5.390	5.260	5.290	5.290	58,872,514
2023-10-31	5.330	5.400	5.320	5.340	5.340	64,336,615
2023-10-30	5.410	5.410	5.300	5.340	5.340	81,371,295
2023-10-27	5.480	5.480	5.360	5.420	5.420	87,093,170

← NewerPage 12 of 21 · 1,212 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.