People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	7.350	7.400	7.220	7.300	7.300	81,466,358
2026-07-15	7.140	7.460	7.130	7.410	7.410	147,306,390
2026-07-14	7.030	7.180	6.940	7.160	7.160	83,929,651
2026-07-13	7.000	7.080	6.950	7.070	7.070	71,928,202
2026-07-10	7.100	7.170	6.950	7.060	7.060	111,222,773
2026-07-09	7.050	7.140	6.980	7.130	7.130	68,877,863
2026-07-08	7.090	7.170	7.040	7.070	7.070	55,313,232
2026-07-07	7.260	7.270	7.080	7.120	7.120	73,794,302
2026-07-06	7.220	7.350	7.210	7.310	7.310	104,104,762
2026-07-03	7.220	7.360	7.120	7.250	7.250	83,616,763
2026-07-02	7.250	7.390	7.150	7.220	7.220	122,962,598
2026-07-01	6.730	7.430	6.710	7.250	7.250	229,330,789
2026-06-30	6.950	6.970	6.700	6.760	6.760	105,252,271
2026-06-29	6.900	7.080	6.820	7.000	7.000	87,542,630
2026-06-26	7.180	7.310	6.880	6.910	6.910	134,146,141
2026-06-25	6.900	7.400	6.830	7.220	7.220	157,007,813
2026-06-24	7.050	7.070	6.840	6.930	6.930	72,532,500
2026-06-23	7.050	7.200	6.990	7.010	7.010	100,489,416
2026-06-22	6.550	7.150	6.510	7.120	7.120	165,709,367
2026-06-18	6.950	7.000	6.620	6.650	6.650	120,726,337
2026-06-17	6.950	7.010	6.860	7.000	7.000	69,400,515
2026-06-16	7.110	7.150	6.920	6.950	6.950	86,798,425
2026-06-15	7.040	7.200	7.010	7.160	7.160	125,709,121
2026-06-12	6.740	7.030	6.690	7.020	7.020	122,468,400
2026-06-11	6.780	6.950	6.680	6.730	6.730	83,611,560
2026-06-10	6.580	6.780	6.560	6.780	6.780	83,106,733
2026-06-09	6.540	6.630	6.510	6.610	6.610	54,750,021
2026-06-08	6.560	6.630	6.480	6.530	6.530	59,671,041
2026-06-05	6.580	6.790	6.560	6.570	6.570	84,239,032
2026-06-04	6.640	6.700	6.500	6.570	6.570	55,429,583
2026-06-03	6.750	6.750	6.640	6.660	6.660	56,292,367
2026-06-02	6.810	6.840	6.700	6.760	6.760	62,365,704
2026-06-01	6.800	6.850	6.670	6.840	6.840	52,961,058
2026-05-29	6.750	6.880	6.720	6.840	6.840	80,387,426
2026-05-28	6.860	6.900	6.710	6.750	6.750	64,021,341
2026-05-27	7.060	7.100	6.860	6.900	6.900	64,954,091
2026-05-26	6.980	7.180	6.970	7.100	7.100	69,683,328
2026-05-25	6.940	7.080	6.930	7.000	7.000	37,217,352
2026-05-22	7.020	7.050	6.900	6.950	6.950	43,724,895
2026-05-21	7.080	7.250	6.980	7.000	7.000	70,990,817
2026-05-20	7.030	7.090	6.980	7.040	7.040	44,843,073
2026-05-19	6.840	7.090	6.830	7.080	7.080	83,533,713
2026-05-18	6.910	6.920	6.800	6.840	6.840	60,349,630
2026-05-15	7.190	7.210	6.930	6.960	6.960	97,473,416
2026-05-14	7.330	7.340	7.180	7.200	7.200	55,440,048
2026-05-13	7.420	7.460	7.270	7.330	7.330	66,109,050
2026-05-12	7.380	7.520	7.350	7.430	7.430	86,453,719
2026-05-11	7.300	7.400	7.250	7.380	7.380	82,737,885
2026-05-08	7.240	7.330	7.220	7.320	7.320	71,719,343
2026-05-07	7.180	7.320	7.170	7.260	7.260	88,670,166
2026-05-06	7.170	7.210	7.120	7.150	7.150	73,795,346
2026-04-30	7.140	7.320	7.110	7.180	7.180	73,289,500
2026-04-29	7.070	7.210	7.060	7.200	7.200	66,379,193
2026-04-28	7.150	7.210	7.060	7.100	7.100	55,043,619
2026-04-27	7.200	7.240	7.140	7.150	7.150	42,578,356
2026-04-24	7.250	7.260	7.140	7.230	7.230	44,221,015
2026-04-23	7.330	7.360	7.260	7.270	7.270	47,453,208
2026-04-22	7.300	7.370	7.270	7.320	7.320	45,968,137
2026-04-21	7.330	7.400	7.300	7.330	7.330	50,268,857
2026-04-20	7.370	7.390	7.300	7.350	7.350	51,447,650

← NewerPage 2 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.