People's Insurance of China Ltd historical data
| 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 2 · 120 trading days
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.