People's Insurance of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.230 | 5.230 | 5.140 | 5.150 | 5.015 | 66,762,577 |
| 2023-01-30 | 5.370 | 5.380 | 5.200 | 5.220 | 5.083 | 77,857,097 |
| 2023-01-20 | 5.240 | 5.310 | 5.210 | 5.300 | 5.161 | 50,629,659 |
| 2023-01-19 | 5.210 | 5.260 | 5.180 | 5.250 | 5.113 | 40,787,814 |
| 2023-01-18 | 5.200 | 5.240 | 5.170 | 5.210 | 5.074 | 36,664,200 |
| 2023-01-17 | 5.280 | 5.290 | 5.170 | 5.230 | 5.093 | 60,331,736 |
| 2023-01-16 | 5.360 | 5.450 | 5.280 | 5.290 | 5.152 | 99,662,928 |
| 2023-01-13 | 5.260 | 5.360 | 5.240 | 5.350 | 5.210 | 55,852,971 |
| 2023-01-12 | 5.270 | 5.270 | 5.190 | 5.260 | 5.122 | 33,369,981 |
| 2023-01-11 | 5.210 | 5.310 | 5.200 | 5.270 | 5.132 | 48,397,257 |
| 2023-01-10 | 5.310 | 5.310 | 5.210 | 5.220 | 5.083 | 41,739,917 |
| 2023-01-09 | 5.270 | 5.310 | 5.220 | 5.290 | 5.152 | 46,152,537 |
| 2023-01-06 | 5.300 | 5.360 | 5.230 | 5.260 | 5.122 | 40,691,844 |
| 2023-01-05 | 5.340 | 5.380 | 5.280 | 5.310 | 5.171 | 46,176,335 |
| 2023-01-04 | 5.280 | 5.360 | 5.260 | 5.330 | 5.190 | 64,407,590 |
| 2023-01-03 | 5.230 | 5.320 | 5.140 | 5.290 | 5.152 | 73,709,847 |
| 2022-12-30 | 5.100 | 5.250 | 5.090 | 5.220 | 5.083 | 65,738,734 |
| 2022-12-29 | 5.170 | 5.170 | 5.050 | 5.080 | 4.947 | 77,878,728 |
| 2022-12-28 | 5.120 | 5.230 | 5.110 | 5.200 | 5.064 | 41,362,273 |
| 2022-12-27 | 5.080 | 5.170 | 5.070 | 5.130 | 4.996 | 37,043,850 |
| 2022-12-26 | 5.120 | 5.140 | 5.050 | 5.060 | 4.928 | 41,300,500 |
| 2022-12-23 | 5.120 | 5.160 | 5.100 | 5.120 | 4.986 | 30,754,700 |
| 2022-12-22 | 5.170 | 5.240 | 5.130 | 5.150 | 5.015 | 39,454,506 |
| 2022-12-21 | 5.160 | 5.190 | 5.130 | 5.140 | 5.005 | 30,520,994 |
| 2022-12-20 | 5.170 | 5.230 | 5.120 | 5.150 | 5.015 | 41,771,408 |
| 2022-12-19 | 5.260 | 5.330 | 5.130 | 5.170 | 5.035 | 63,153,107 |
| 2022-12-16 | 5.220 | 5.350 | 5.210 | 5.300 | 5.161 | 40,029,611 |
| 2022-12-15 | 5.280 | 5.310 | 5.210 | 5.250 | 5.113 | 39,943,389 |
| 2022-12-14 | 5.330 | 5.350 | 5.270 | 5.310 | 5.171 | 34,821,899 |
| 2022-12-13 | 5.300 | 5.370 | 5.290 | 5.330 | 5.190 | 38,489,768 |
| 2022-12-12 | 5.360 | 5.410 | 5.280 | 5.290 | 5.152 | 57,038,253 |
| 2022-12-09 | 5.460 | 5.500 | 5.330 | 5.410 | 5.268 | 53,682,562 |
| 2022-12-08 | 5.410 | 5.520 | 5.390 | 5.460 | 5.317 | 51,989,192 |
| 2022-12-07 | 5.500 | 5.530 | 5.350 | 5.450 | 5.307 | 79,336,753 |
| 2022-12-06 | 5.550 | 5.600 | 5.450 | 5.500 | 5.356 | 98,003,853 |
| 2022-12-05 | 5.350 | 5.640 | 5.340 | 5.620 | 5.473 | 160,887,151 |
| 2022-12-02 | 5.330 | 5.350 | 5.260 | 5.300 | 5.161 | 56,580,114 |
| 2022-12-01 | 5.420 | 5.460 | 5.300 | 5.310 | 5.171 | 73,805,675 |
| 2022-11-30 | 5.410 | 5.490 | 5.370 | 5.420 | 5.278 | 82,796,666 |
| 2022-11-29 | 5.340 | 5.510 | 5.330 | 5.460 | 5.317 | 129,147,635 |
| 2022-11-28 | 5.350 | 5.390 | 5.280 | 5.340 | 5.200 | 76,667,574 |
| 2022-11-25 | 5.320 | 5.450 | 5.280 | 5.400 | 5.259 | 79,411,350 |
| 2022-11-24 | 5.260 | 5.380 | 5.250 | 5.310 | 5.171 | 102,561,471 |
| 2022-11-23 | 5.100 | 5.400 | 5.090 | 5.280 | 5.142 | 167,050,347 |
| 2022-11-22 | 4.940 | 5.120 | 4.890 | 5.080 | 4.947 | 76,044,844 |
| 2022-11-21 | 4.930 | 4.940 | 4.870 | 4.930 | 4.801 | 31,090,784 |
| 2022-11-18 | 4.990 | 5.010 | 4.950 | 4.950 | 4.820 | 36,273,808 |
| 2022-11-17 | 4.970 | 5.010 | 4.960 | 5.010 | 4.879 | 35,516,570 |
| 2022-11-16 | 5.050 | 5.070 | 4.960 | 4.990 | 4.859 | 50,507,453 |
| 2022-11-15 | 5.060 | 5.160 | 5.030 | 5.050 | 4.918 | 76,754,577 |
| 2022-11-14 | 5.030 | 5.190 | 5.020 | 5.080 | 4.947 | 90,150,867 |
| 2022-11-11 | 4.990 | 5.080 | 4.950 | 5.020 | 4.889 | 61,407,543 |
| 2022-11-10 | 4.860 | 4.950 | 4.820 | 4.950 | 4.820 | 44,926,828 |
| 2022-11-09 | 4.940 | 4.960 | 4.860 | 4.860 | 4.733 | 33,213,183 |
| 2022-11-08 | 5.020 | 5.020 | 4.890 | 4.940 | 4.811 | 43,055,507 |
| 2022-11-07 | 4.840 | 5.000 | 4.800 | 4.990 | 4.859 | 74,817,160 |
| 2022-11-04 | 4.790 | 4.880 | 4.790 | 4.860 | 4.733 | 73,399,779 |
| 2022-11-03 | 4.930 | 4.940 | 4.740 | 4.770 | 4.645 | 72,775,784 |
| 2022-11-02 | 4.960 | 4.970 | 4.910 | 4.950 | 4.820 | 31,794,330 |
| 2022-11-01 | 4.870 | 4.980 | 4.830 | 4.980 | 4.850 | 47,524,236 |
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.