People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	4.550	4.630	4.520	4.590	4.334	59,132,149
2022-05-05	4.390	4.610	4.390	4.590	4.334	93,497,745
2022-04-29	4.270	4.410	4.260	4.380	4.136	43,955,253
2022-04-28	4.250	4.300	4.220	4.240	4.004	33,137,164
2022-04-27	4.200	4.280	4.160	4.270	4.032	46,194,109
2022-04-26	4.330	4.380	4.230	4.240	4.004	52,288,069
2022-04-25	4.450	4.520	4.300	4.330	4.089	62,528,054
2022-04-22	4.420	4.520	4.390	4.510	4.259	48,347,516
2022-04-21	4.450	4.520	4.410	4.430	4.183	48,934,179
2022-04-20	4.490	4.510	4.450	4.470	4.221	26,890,602
2022-04-19	4.480	4.500	4.450	4.470	4.221	22,401,100
2022-04-18	4.560	4.570	4.460	4.490	4.240	39,096,685
2022-04-15	4.600	4.640	4.580	4.580	4.325	30,648,498
2022-04-14	4.640	4.670	4.620	4.620	4.362	26,643,444
2022-04-13	4.650	4.680	4.620	4.630	4.372	29,273,913
2022-04-12	4.580	4.680	4.540	4.680	4.419	49,143,997
2022-04-11	4.650	4.660	4.560	4.580	4.325	36,445,190
2022-04-08	4.610	4.660	4.570	4.650	4.391	36,874,834
2022-04-07	4.670	4.710	4.590	4.610	4.353	48,604,873
2022-04-06	4.620	4.700	4.610	4.680	4.419	60,880,831
2022-04-01	4.560	4.640	4.540	4.640	4.381	54,649,948
2022-03-31	4.560	4.610	4.540	4.580	4.325	40,939,373
2022-03-30	4.520	4.600	4.510	4.580	4.325	52,641,761
2022-03-29	4.530	4.540	4.500	4.510	4.259	30,186,646
2022-03-28	4.450	4.520	4.420	4.510	4.259	38,520,065
2022-03-25	4.490	4.500	4.450	4.460	4.211	30,531,100
2022-03-24	4.510	4.530	4.480	4.490	4.240	28,974,063
2022-03-23	4.550	4.570	4.510	4.540	4.287	28,187,851
2022-03-22	4.460	4.570	4.450	4.550	4.296	40,687,810
2022-03-21	4.500	4.570	4.460	4.530	4.277	54,485,611
2022-03-18	4.430	4.560	4.410	4.520	4.268	59,477,157
2022-03-17	4.470	4.510	4.410	4.440	4.192	53,961,297
2022-03-16	4.320	4.450	4.270	4.420	4.174	53,184,093
2022-03-15	4.420	4.430	4.260	4.270	4.032	52,326,211
2022-03-14	4.440	4.540	4.410	4.450	4.202	41,275,686
2022-03-11	4.360	4.490	4.280	4.480	4.230	46,893,733
2022-03-10	4.450	4.460	4.390	4.390	4.145	35,698,314
2022-03-09	4.520	4.530	4.250	4.380	4.136	68,591,979
2022-03-08	4.590	4.610	4.510	4.510	4.259	50,388,408
2022-03-07	4.610	4.640	4.580	4.590	4.334	43,859,065
2022-03-04	4.680	4.680	4.620	4.650	4.391	35,852,895
2022-03-03	4.670	4.700	4.660	4.690	4.429	38,310,195
2022-03-02	4.650	4.680	4.640	4.660	4.400	29,032,044
2022-03-01	4.640	4.680	4.630	4.680	4.419	34,143,129
2022-02-28	4.650	4.660	4.610	4.630	4.372	34,308,886
2022-02-25	4.650	4.680	4.630	4.650	4.391	41,020,352
2022-02-24	4.720	4.730	4.610	4.640	4.381	63,438,143
2022-02-23	4.720	4.750	4.710	4.740	4.476	32,871,748
2022-02-22	4.760	4.780	4.710	4.730	4.466	45,141,128
2022-02-21	4.790	4.800	4.750	4.790	4.523	37,797,644
2022-02-18	4.780	4.820	4.750	4.800	4.532	53,466,610
2022-02-17	4.810	4.850	4.760	4.800	4.532	58,267,351
2022-02-16	4.780	4.900	4.760	4.800	4.532	74,596,021
2022-02-15	4.740	4.780	4.710	4.760	4.495	52,309,573
2022-02-14	4.830	4.860	4.730	4.740	4.476	91,824,412
2022-02-11	4.760	4.960	4.750	4.870	4.599	158,184,832
2022-02-10	4.730	4.780	4.710	4.780	4.514	68,069,126
2022-02-09	4.700	4.770	4.690	4.740	4.476	63,794,073
2022-02-08	4.610	4.710	4.600	4.710	4.447	65,267,976
2022-02-07	4.590	4.630	4.570	4.620	4.362	44,133,956

← NewerPage 19 of 21 · 1,213 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.