People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.460	5.570	5.450	5.540	5.540	35,033,058
2023-10-25	5.570	5.600	5.480	5.510	5.510	42,899,030
2023-10-24	5.530	5.570	5.430	5.500	5.500	52,116,846
2023-10-23	5.550	5.620	5.480	5.530	5.530	42,275,800
2023-10-20	5.610	5.620	5.540	5.560	5.560	41,269,244
2023-10-19	5.770	5.800	5.610	5.620	5.620	64,399,907
2023-10-18	5.860	5.900	5.800	5.800	5.800	37,485,400
2023-10-17	5.740	5.870	5.730	5.860	5.860	59,251,405
2023-10-16	5.800	5.800	5.700	5.730	5.730	47,625,000
2023-10-13	5.820	5.850	5.750	5.780	5.780	49,939,319
2023-10-12	5.760	5.930	5.750	5.880	5.880	88,089,612
2023-10-11	5.730	5.760	5.660	5.670	5.670	36,638,249
2023-10-10	5.860	5.870	5.680	5.710	5.710	57,133,493
2023-10-09	5.850	5.880	5.770	5.810	5.810	54,120,359
2023-09-28	5.970	6.000	5.880	5.900	5.900	45,864,800
2023-09-27	6.060	6.060	5.930	5.950	5.950	46,797,015
2023-09-26	6.030	6.110	6.020	6.050	6.050	43,049,893
2023-09-25	6.020	6.100	5.970	6.020	6.020	58,396,699
2023-09-22	5.950	6.050	5.920	6.040	6.040	57,261,142
2023-09-21	5.960	5.970	5.900	5.950	5.950	33,736,924
2023-09-20	5.970	5.980	5.900	5.950	5.950	28,131,904
2023-09-19	5.900	5.970	5.870	5.970	5.970	42,160,989
2023-09-18	5.920	5.920	5.850	5.890	5.890	43,853,283
2023-09-15	5.960	6.020	5.900	5.910	5.910	53,710,525
2023-09-14	5.900	5.950	5.880	5.930	5.930	49,981,952
2023-09-13	5.930	5.930	5.840	5.870	5.870	34,687,428
2023-09-12	5.920	5.950	5.880	5.910	5.910	31,041,796
2023-09-11	5.940	6.020	5.900	5.960	5.960	63,583,151
2023-09-08	5.880	5.910	5.840	5.900	5.900	28,963,478
2023-09-07	5.890	5.950	5.870	5.900	5.900	52,301,365
2023-09-06	5.850	5.940	5.830	5.930	5.930	52,830,520
2023-09-05	6.080	6.080	5.870	5.890	5.890	89,377,082
2023-09-04	5.990	6.140	5.950	6.110	6.110	89,657,114
2023-09-01	5.920	6.020	5.880	5.970	5.970	73,360,761
2023-08-31	5.940	6.020	5.840	5.840	5.840	69,328,054
2023-08-30	5.970	6.000	5.900	5.910	5.910	57,410,612
2023-08-29	6.050	6.080	5.920	5.970	5.970	76,080,154
2023-08-28	6.330	6.330	6.020	6.060	6.060	85,174,359
2023-08-25	5.850	5.960	5.820	5.910	5.910	41,344,167
2023-08-24	5.910	5.960	5.840	5.840	5.840	43,565,934
2023-08-23	5.980	6.020	5.910	5.930	5.930	34,261,697
2023-08-22	5.880	6.010	5.870	5.990	5.990	57,369,815
2023-08-21	5.980	5.980	5.840	5.840	5.840	66,452,800
2023-08-18	6.040	6.170	5.990	6.010	6.010	74,054,462
2023-08-17	6.080	6.100	5.950	6.030	6.030	57,453,381
2023-08-16	6.150	6.200	6.080	6.100	6.100	41,966,909
2023-08-15	6.110	6.240	6.090	6.180	6.180	50,376,704
2023-08-14	6.040	6.150	6.000	6.090	6.090	55,328,711
2023-08-11	6.300	6.340	6.140	6.150	6.150	57,789,790
2023-08-10	6.250	6.310	6.230	6.300	6.300	36,952,240
2023-08-09	6.280	6.310	6.230	6.270	6.270	33,986,156
2023-08-08	6.310	6.350	6.160	6.290	6.290	51,702,642
2023-08-07	6.390	6.410	6.280	6.320	6.320	68,108,957
2023-08-04	6.450	6.640	6.430	6.480	6.480	139,119,230
2023-08-03	6.240	6.420	6.190	6.390	6.390	87,446,655
2023-08-02	6.250	6.340	6.210	6.240	6.240	50,989,755
2023-08-01	6.280	6.350	6.230	6.260	6.260	71,668,444
2023-07-31	6.330	6.460	6.250	6.310	6.310	109,269,975
2023-07-28	6.170	6.380	6.120	6.340	6.340	109,447,582
2023-07-27	6.260	6.450	6.210	6.340	6.174	80,358,425

← NewerPage 13 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.