People's Insurance of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.860 | 5.920 | 5.740 | 5.820 | 5.668 | 114,004,473 |
| 2023-04-25 | 5.770 | 5.940 | 5.770 | 5.920 | 5.765 | 146,313,233 |
| 2023-04-24 | 5.760 | 5.950 | 5.760 | 5.840 | 5.687 | 143,390,463 |
| 2023-04-21 | 5.790 | 5.900 | 5.700 | 5.730 | 5.580 | 136,750,084 |
| 2023-04-20 | 5.730 | 5.850 | 5.660 | 5.800 | 5.648 | 135,613,820 |
| 2023-04-19 | 5.580 | 5.790 | 5.560 | 5.690 | 5.541 | 161,630,914 |
| 2023-04-18 | 5.450 | 5.630 | 5.440 | 5.580 | 5.434 | 141,951,006 |
| 2023-04-17 | 5.320 | 5.450 | 5.300 | 5.450 | 5.307 | 81,009,408 |
| 2023-04-14 | 5.350 | 5.370 | 5.280 | 5.320 | 5.181 | 45,968,035 |
| 2023-04-13 | 5.280 | 5.390 | 5.250 | 5.340 | 5.200 | 86,925,680 |
| 2023-04-12 | 5.190 | 5.290 | 5.160 | 5.290 | 5.152 | 88,040,153 |
| 2023-04-11 | 5.190 | 5.230 | 5.160 | 5.190 | 5.054 | 56,841,007 |
| 2023-04-10 | 5.170 | 5.220 | 5.160 | 5.200 | 5.064 | 43,703,155 |
| 2023-04-07 | 5.180 | 5.200 | 5.160 | 5.180 | 5.044 | 41,622,370 |
| 2023-04-06 | 5.210 | 5.210 | 5.160 | 5.180 | 5.044 | 44,663,535 |
| 2023-04-04 | 5.190 | 5.240 | 5.170 | 5.220 | 5.083 | 61,074,181 |
| 2023-04-03 | 5.200 | 5.230 | 5.160 | 5.180 | 5.044 | 79,307,714 |
| 2023-03-31 | 5.190 | 5.250 | 5.160 | 5.200 | 5.064 | 50,913,545 |
| 2023-03-30 | 5.210 | 5.230 | 5.110 | 5.180 | 5.044 | 50,260,472 |
| 2023-03-29 | 5.260 | 5.270 | 5.180 | 5.200 | 5.064 | 39,867,078 |
| 2023-03-28 | 5.200 | 5.250 | 5.180 | 5.220 | 5.083 | 52,929,375 |
| 2023-03-27 | 5.320 | 5.330 | 5.150 | 5.190 | 5.054 | 100,419,991 |
| 2023-03-24 | 5.400 | 5.400 | 5.300 | 5.320 | 5.181 | 57,938,623 |
| 2023-03-23 | 5.350 | 5.410 | 5.320 | 5.400 | 5.259 | 58,460,150 |
| 2023-03-22 | 5.350 | 5.420 | 5.300 | 5.370 | 5.229 | 87,635,575 |
| 2023-03-21 | 5.230 | 5.440 | 5.230 | 5.310 | 5.171 | 107,766,865 |
| 2023-03-20 | 5.300 | 5.370 | 5.210 | 5.220 | 5.083 | 86,395,697 |
| 2023-03-17 | 5.190 | 5.320 | 5.170 | 5.300 | 5.161 | 123,956,949 |
| 2023-03-16 | 5.210 | 5.230 | 5.150 | 5.150 | 5.015 | 73,343,430 |
| 2023-03-15 | 5.210 | 5.280 | 5.170 | 5.270 | 5.132 | 62,088,869 |
| 2023-03-14 | 5.190 | 5.210 | 5.120 | 5.160 | 5.025 | 47,293,865 |
| 2023-03-13 | 5.150 | 5.240 | 5.140 | 5.210 | 5.074 | 53,773,871 |
| 2023-03-10 | 5.200 | 5.240 | 5.150 | 5.160 | 5.025 | 40,180,739 |
| 2023-03-09 | 5.270 | 5.290 | 5.210 | 5.220 | 5.083 | 36,842,856 |
| 2023-03-08 | 5.300 | 5.310 | 5.230 | 5.280 | 5.142 | 51,581,760 |
| 2023-03-07 | 5.330 | 5.500 | 5.290 | 5.350 | 5.210 | 108,466,987 |
| 2023-03-06 | 5.390 | 5.460 | 5.300 | 5.310 | 5.171 | 74,601,747 |
| 2023-03-03 | 5.340 | 5.400 | 5.300 | 5.380 | 5.239 | 72,508,648 |
| 2023-03-02 | 5.270 | 5.330 | 5.250 | 5.310 | 5.171 | 70,247,914 |
| 2023-03-01 | 5.220 | 5.270 | 5.200 | 5.270 | 5.132 | 73,614,808 |
| 2023-02-28 | 5.140 | 5.230 | 5.140 | 5.220 | 5.083 | 54,808,846 |
| 2023-02-27 | 5.150 | 5.200 | 5.130 | 5.140 | 5.005 | 31,820,400 |
| 2023-02-24 | 5.170 | 5.190 | 5.130 | 5.150 | 5.015 | 29,038,552 |
| 2023-02-23 | 5.180 | 5.210 | 5.150 | 5.180 | 5.044 | 28,519,195 |
| 2023-02-22 | 5.180 | 5.190 | 5.150 | 5.160 | 5.025 | 30,050,814 |
| 2023-02-21 | 5.190 | 5.210 | 5.140 | 5.200 | 5.064 | 46,512,914 |
| 2023-02-20 | 5.060 | 5.200 | 5.050 | 5.190 | 5.054 | 65,829,791 |
| 2023-02-17 | 5.080 | 5.130 | 5.060 | 5.070 | 4.937 | 32,663,560 |
| 2023-02-16 | 5.090 | 5.180 | 5.060 | 5.090 | 4.957 | 62,809,175 |
| 2023-02-15 | 5.150 | 5.150 | 5.090 | 5.090 | 4.957 | 33,050,697 |
| 2023-02-14 | 5.140 | 5.150 | 5.110 | 5.150 | 5.015 | 39,518,253 |
| 2023-02-13 | 5.090 | 5.130 | 5.050 | 5.120 | 4.986 | 44,831,311 |
| 2023-02-10 | 5.080 | 5.110 | 5.060 | 5.080 | 4.947 | 31,794,257 |
| 2023-02-09 | 5.030 | 5.100 | 5.020 | 5.100 | 4.967 | 46,033,591 |
| 2023-02-08 | 5.050 | 5.060 | 5.020 | 5.030 | 4.898 | 38,711,671 |
| 2023-02-07 | 5.040 | 5.060 | 5.020 | 5.040 | 4.908 | 41,281,938 |
| 2023-02-06 | 5.050 | 5.060 | 5.010 | 5.030 | 4.898 | 55,256,707 |
| 2023-02-03 | 5.140 | 5.150 | 5.060 | 5.080 | 4.947 | 60,539,485 |
| 2023-02-02 | 5.200 | 5.210 | 5.140 | 5.150 | 5.015 | 49,135,010 |
| 2023-02-01 | 5.140 | 5.200 | 5.120 | 5.190 | 5.054 | 60,723,632 |
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.