People's Insurance of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.800 | 4.890 | 4.750 | 4.850 | 4.723 | 48,590,160 |
| 2022-10-28 | 4.950 | 4.960 | 4.810 | 4.830 | 4.704 | 45,777,178 |
| 2022-10-27 | 4.950 | 4.990 | 4.940 | 4.950 | 4.820 | 35,494,941 |
| 2022-10-26 | 4.940 | 5.000 | 4.900 | 4.950 | 4.820 | 37,004,468 |
| 2022-10-25 | 4.960 | 4.970 | 4.870 | 4.910 | 4.781 | 48,022,159 |
| 2022-10-24 | 5.110 | 5.150 | 4.910 | 4.940 | 4.811 | 57,859,597 |
| 2022-10-21 | 5.190 | 5.230 | 5.060 | 5.110 | 4.976 | 48,955,923 |
| 2022-10-20 | 5.150 | 5.210 | 5.110 | 5.160 | 5.025 | 43,045,471 |
| 2022-10-19 | 5.180 | 5.230 | 5.080 | 5.140 | 5.005 | 34,792,434 |
| 2022-10-18 | 5.250 | 5.300 | 5.130 | 5.180 | 5.044 | 49,786,373 |
| 2022-10-17 | 5.140 | 5.340 | 5.110 | 5.210 | 5.074 | 80,173,710 |
| 2022-10-14 | 5.180 | 5.230 | 5.140 | 5.140 | 5.005 | 45,282,792 |
| 2022-10-13 | 5.100 | 5.190 | 5.070 | 5.150 | 5.015 | 47,658,274 |
| 2022-10-12 | 5.000 | 5.120 | 4.990 | 5.100 | 4.967 | 46,524,703 |
| 2022-10-11 | 5.030 | 5.080 | 4.980 | 5.000 | 4.869 | 36,712,552 |
| 2022-10-10 | 5.020 | 5.190 | 4.980 | 5.040 | 4.908 | 71,862,811 |
| 2022-09-30 | 4.980 | 5.050 | 4.960 | 5.010 | 4.879 | 29,685,333 |
| 2022-09-29 | 5.040 | 5.060 | 4.960 | 5.000 | 4.869 | 36,027,652 |
| 2022-09-28 | 5.010 | 5.090 | 4.950 | 5.010 | 4.879 | 43,200,666 |
| 2022-09-27 | 4.950 | 5.010 | 4.920 | 4.990 | 4.859 | 26,929,943 |
| 2022-09-26 | 5.000 | 5.080 | 4.930 | 4.940 | 4.811 | 46,491,242 |
| 2022-09-23 | 4.950 | 5.090 | 4.910 | 5.030 | 4.898 | 56,006,509 |
| 2022-09-22 | 4.930 | 4.980 | 4.910 | 4.960 | 4.830 | 28,740,400 |
| 2022-09-21 | 4.930 | 4.990 | 4.900 | 4.950 | 4.820 | 35,087,670 |
| 2022-09-20 | 5.030 | 5.060 | 4.910 | 4.930 | 4.801 | 41,978,453 |
| 2022-09-19 | 5.010 | 5.060 | 4.960 | 5.010 | 4.879 | 56,702,738 |
| 2022-09-16 | 5.160 | 5.160 | 5.010 | 5.040 | 4.908 | 96,968,446 |
| 2022-09-15 | 5.140 | 5.210 | 5.100 | 5.150 | 5.015 | 53,761,162 |
| 2022-09-14 | 5.110 | 5.150 | 5.060 | 5.120 | 4.986 | 54,398,991 |
| 2022-09-13 | 5.210 | 5.240 | 5.130 | 5.140 | 5.005 | 64,124,483 |
| 2022-09-09 | 5.170 | 5.240 | 5.150 | 5.210 | 5.074 | 49,830,007 |
| 2022-09-08 | 5.180 | 5.210 | 5.140 | 5.170 | 5.035 | 50,060,221 |
| 2022-09-07 | 5.180 | 5.220 | 5.130 | 5.180 | 5.044 | 69,415,844 |
| 2022-09-06 | 5.120 | 5.200 | 5.100 | 5.180 | 5.044 | 83,195,792 |
| 2022-09-05 | 5.000 | 5.120 | 4.990 | 5.110 | 4.976 | 82,194,134 |
| 2022-09-02 | 5.010 | 5.060 | 4.940 | 5.000 | 4.869 | 81,502,429 |
| 2022-09-01 | 4.950 | 5.050 | 4.940 | 5.000 | 4.869 | 82,721,754 |
| 2022-08-31 | 4.900 | 5.030 | 4.880 | 4.990 | 4.859 | 112,127,743 |
| 2022-08-30 | 4.790 | 4.940 | 4.780 | 4.920 | 4.791 | 103,749,085 |
| 2022-08-29 | 4.770 | 4.820 | 4.730 | 4.780 | 4.655 | 62,044,214 |
| 2022-08-26 | 4.810 | 4.850 | 4.730 | 4.820 | 4.694 | 73,561,304 |
| 2022-08-25 | 4.680 | 4.830 | 4.670 | 4.820 | 4.694 | 97,815,031 |
| 2022-08-24 | 4.680 | 4.850 | 4.660 | 4.690 | 4.567 | 102,299,282 |
| 2022-08-23 | 4.640 | 4.690 | 4.600 | 4.670 | 4.548 | 36,782,256 |
| 2022-08-22 | 4.630 | 4.670 | 4.610 | 4.640 | 4.519 | 29,537,407 |
| 2022-08-19 | 4.620 | 4.680 | 4.620 | 4.630 | 4.509 | 27,087,808 |
| 2022-08-18 | 4.670 | 4.680 | 4.620 | 4.630 | 4.509 | 21,514,178 |
| 2022-08-17 | 4.640 | 4.690 | 4.600 | 4.680 | 4.558 | 31,452,220 |
| 2022-08-16 | 4.640 | 4.660 | 4.600 | 4.620 | 4.499 | 22,733,660 |
| 2022-08-15 | 4.630 | 4.690 | 4.610 | 4.630 | 4.509 | 29,618,300 |
| 2022-08-12 | 4.600 | 4.680 | 4.590 | 4.650 | 4.528 | 40,415,971 |
| 2022-08-11 | 4.530 | 4.660 | 4.500 | 4.630 | 4.509 | 65,704,457 |
| 2022-08-10 | 4.540 | 4.540 | 4.490 | 4.510 | 4.392 | 25,369,011 |
| 2022-08-09 | 4.570 | 4.580 | 4.530 | 4.540 | 4.421 | 22,935,926 |
| 2022-08-08 | 4.600 | 4.640 | 4.550 | 4.580 | 4.460 | 27,569,138 |
| 2022-08-05 | 4.560 | 4.610 | 4.530 | 4.600 | 4.480 | 29,348,426 |
| 2022-08-04 | 4.540 | 4.560 | 4.510 | 4.550 | 4.431 | 20,905,253 |
| 2022-08-03 | 4.610 | 4.640 | 4.500 | 4.510 | 4.392 | 40,733,616 |
| 2022-08-02 | 4.730 | 4.740 | 4.560 | 4.590 | 4.470 | 46,641,388 |
| 2022-08-01 | 4.660 | 4.770 | 4.600 | 4.740 | 4.616 | 55,512,349 |
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.