People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.700	4.720	4.640	4.660	4.538	65,005,884
2022-07-28	4.850	4.900	4.820	4.840	4.570	38,515,158
2022-07-27	4.860	4.860	4.810	4.830	4.561	25,860,038
2022-07-26	4.870	4.910	4.850	4.870	4.599	22,913,816
2022-07-25	4.890	4.890	4.840	4.870	4.599	19,528,520
2022-07-22	4.890	4.940	4.800	4.880	4.608	32,530,620
2022-07-21	4.910	4.910	4.860	4.860	4.589	23,011,720
2022-07-20	4.910	4.940	4.860	4.930	4.655	54,432,017
2022-07-19	4.890	4.920	4.850	4.890	4.617	20,523,059
2022-07-18	4.740	4.910	4.740	4.890	4.617	44,051,421
2022-07-15	4.850	4.870	4.740	4.740	4.476	35,625,834
2022-07-14	4.870	4.880	4.810	4.860	4.589	32,666,747
2022-07-13	4.940	4.960	4.840	4.880	4.608	47,075,446
2022-07-12	4.960	5.010	4.930	4.950	4.674	33,512,904
2022-07-11	4.920	4.970	4.890	4.950	4.674	25,191,791
2022-07-08	4.950	5.010	4.930	4.930	4.655	24,980,415
2022-07-07	4.950	4.970	4.920	4.950	4.674	28,758,334
2022-07-06	5.000	5.000	4.910	4.950	4.674	42,115,845
2022-07-05	5.000	5.120	4.970	5.010	4.731	44,246,790
2022-07-04	5.020	5.040	4.930	5.030	4.750	44,948,996
2022-07-01	5.050	5.080	5.020	5.020	4.740	38,332,536
2022-06-30	5.050	5.100	5.020	5.060	4.778	44,079,623
2022-06-29	5.080	5.140	5.030	5.030	4.750	50,620,354
2022-06-28	5.110	5.120	5.020	5.100	4.816	60,804,723
2022-06-27	5.200	5.230	5.120	5.130	4.844	52,808,677
2022-06-24	5.140	5.250	5.130	5.200	4.910	85,928,909
2022-06-23	5.090	5.210	5.070	5.160	4.872	72,365,061
2022-06-22	5.180	5.220	5.080	5.090	4.806	67,018,980
2022-06-21	5.050	5.300	5.030	5.210	4.920	149,218,141
2022-06-20	5.030	5.090	4.980	5.050	4.768	72,916,259
2022-06-17	4.960	5.110	4.940	5.060	4.778	95,498,955
2022-06-16	5.300	5.300	5.010	5.020	4.740	190,562,278
2022-06-15	5.080	5.480	5.070	5.360	5.061	326,946,560
2022-06-14	4.760	5.090	4.740	5.080	4.797	142,402,838
2022-06-13	4.810	4.860	4.760	4.800	4.532	55,469,615
2022-06-10	4.720	4.870	4.710	4.850	4.580	88,083,713
2022-06-09	4.660	4.860	4.650	4.770	4.504	112,420,741
2022-06-08	4.600	4.660	4.590	4.660	4.400	41,643,370
2022-06-07	4.650	4.650	4.600	4.600	4.344	31,041,338
2022-06-06	4.610	4.640	4.570	4.640	4.381	30,178,502
2022-06-02	4.590	4.620	4.580	4.610	4.353	24,406,162
2022-06-01	4.650	4.670	4.590	4.610	4.353	37,137,902
2022-05-31	4.610	4.680	4.600	4.680	4.419	37,676,583
2022-05-30	4.630	4.650	4.600	4.620	4.362	23,967,725
2022-05-27	4.650	4.660	4.610	4.630	4.372	28,228,735
2022-05-26	4.580	4.660	4.570	4.630	4.372	26,562,058
2022-05-25	4.550	4.580	4.530	4.580	4.325	23,294,992
2022-05-24	4.640	4.670	4.540	4.550	4.296	31,182,226
2022-05-23	4.670	4.680	4.620	4.650	4.391	25,801,093
2022-05-20	4.590	4.670	4.590	4.660	4.400	33,541,722
2022-05-19	4.550	4.610	4.540	4.590	4.334	25,723,908
2022-05-18	4.640	4.640	4.580	4.590	4.334	24,740,802
2022-05-17	4.650	4.650	4.600	4.640	4.381	24,436,700
2022-05-16	4.630	4.690	4.600	4.650	4.391	40,179,590
2022-05-13	4.590	4.650	4.580	4.620	4.362	31,385,445
2022-05-12	4.560	4.620	4.560	4.580	4.325	20,947,605
2022-05-11	4.540	4.660	4.530	4.590	4.334	43,436,839
2022-05-10	4.550	4.590	4.510	4.560	4.306	38,925,380
2022-05-09	4.580	4.610	4.550	4.590	4.334	24,269,546
2022-05-06	4.550	4.630	4.520	4.590	4.334	59,132,149

← NewerPage 18 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.