People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.220	6.290	6.190	6.260	6.096	58,346,670
2023-07-25	6.010	6.290	6.010	6.250	6.086	112,288,662
2023-07-24	5.860	5.950	5.840	5.900	5.746	30,946,402
2023-07-21	5.930	5.960	5.870	5.890	5.736	28,776,724
2023-07-20	6.020	6.050	5.890	5.910	5.755	47,205,740
2023-07-19	6.030	6.050	5.960	6.030	5.872	35,441,519
2023-07-18	6.050	6.090	6.010	6.040	5.882	30,259,382
2023-07-17	6.010	6.070	5.980	6.030	5.872	28,405,598
2023-07-14	6.100	6.100	6.020	6.060	5.901	41,909,416
2023-07-13	5.920	6.080	5.920	6.070	5.911	72,431,681
2023-07-12	5.910	5.980	5.860	5.880	5.726	31,747,931
2023-07-11	5.900	5.970	5.870	5.910	5.755	32,341,001
2023-07-10	5.990	6.030	5.850	5.870	5.716	42,033,349
2023-07-07	5.860	6.000	5.860	5.960	5.804	45,010,500
2023-07-06	5.890	6.010	5.870	5.900	5.746	44,407,447
2023-07-05	5.950	5.970	5.880	5.900	5.746	35,122,408
2023-07-04	6.040	6.090	5.910	5.950	5.794	57,367,297
2023-07-03	5.840	6.100	5.830	6.070	5.911	74,955,744
2023-06-30	5.880	5.880	5.810	5.840	5.687	35,058,985
2023-06-29	5.790	5.950	5.730	5.860	5.707	42,221,420
2023-06-28	5.780	5.820	5.740	5.790	5.638	34,831,745
2023-06-27	5.650	5.810	5.640	5.790	5.638	44,549,700
2023-06-26	5.720	5.750	5.620	5.640	5.492	53,656,553
2023-06-21	5.850	5.900	5.760	5.770	5.619	50,845,079
2023-06-20	5.950	5.980	5.850	5.890	5.736	51,887,178
2023-06-19	6.130	6.150	5.930	5.970	5.814	84,379,205
2023-06-16	6.100	6.170	6.060	6.150	5.989	50,516,036
2023-06-15	6.130	6.180	6.010	6.070	5.911	40,270,310
2023-06-14	6.130	6.210	6.080	6.100	5.940	38,708,248
2023-06-13	6.090	6.130	6.030	6.110	5.950	43,295,427
2023-06-12	6.200	6.300	6.080	6.110	5.950	63,872,023
2023-06-09	6.270	6.330	6.180	6.230	6.067	50,410,713
2023-06-08	6.180	6.280	6.080	6.250	6.086	56,742,911
2023-06-07	6.200	6.300	6.150	6.180	6.018	53,897,804
2023-06-06	6.110	6.360	6.100	6.190	6.028	84,382,987
2023-06-05	6.110	6.180	6.050	6.120	5.960	41,809,103
2023-06-02	6.150	6.190	6.080	6.120	5.960	49,850,469
2023-06-01	6.100	6.160	6.020	6.100	5.940	54,190,948
2023-05-31	6.120	6.190	6.080	6.120	5.960	53,566,872
2023-05-30	6.050	6.270	6.030	6.170	6.009	78,686,300
2023-05-29	5.990	6.110	5.960	6.060	5.901	74,533,942
2023-05-26	5.990	6.050	5.890	5.980	5.823	60,787,312
2023-05-25	6.050	6.080	5.880	6.010	5.853	88,322,736
2023-05-24	6.250	6.270	6.020	6.070	5.911	156,936,785
2023-05-23	6.460	6.530	6.320	6.320	6.155	63,405,206
2023-05-22	6.440	6.560	6.380	6.470	6.301	70,312,256
2023-05-19	6.530	6.650	6.450	6.480	6.310	73,789,610
2023-05-18	6.560	6.780	6.540	6.610	6.437	101,475,099
2023-05-17	6.560	6.610	6.390	6.560	6.388	100,563,309
2023-05-16	6.580	6.730	6.500	6.610	6.437	161,795,764
2023-05-15	6.330	6.640	6.200	6.580	6.408	179,337,946
2023-05-12	6.530	6.560	6.320	6.350	6.184	120,216,094
2023-05-11	6.470	6.680	6.430	6.500	6.330	146,289,245
2023-05-10	6.580	6.620	6.330	6.410	6.242	184,425,263
2023-05-09	6.740	6.950	6.570	6.590	6.418	232,554,751
2023-05-08	6.550	6.870	6.490	6.720	6.544	216,169,131
2023-05-05	6.630	6.750	6.500	6.540	6.369	153,573,972
2023-05-04	6.110	6.710	6.070	6.650	6.476	251,351,889
2023-04-28	6.290	6.340	6.080	6.220	6.057	200,904,179
2023-04-27	5.880	6.130	5.790	6.090	5.931	184,320,110

← NewerPage 14 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.