People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.560	4.590	4.550	4.550	4.296	40,467,950
2022-01-27	4.600	4.610	4.550	4.560	4.306	52,951,807
2022-01-26	4.590	4.630	4.570	4.620	4.362	45,664,517
2022-01-25	4.680	4.690	4.580	4.580	4.325	83,686,466
2022-01-24	4.710	4.720	4.670	4.680	4.419	50,881,416
2022-01-21	4.780	4.780	4.710	4.720	4.457	74,575,367
2022-01-20	4.690	4.800	4.680	4.790	4.523	138,691,685
2022-01-19	4.680	4.720	4.680	4.700	4.438	44,545,188
2022-01-18	4.670	4.710	4.660	4.690	4.429	49,712,512
2022-01-17	4.680	4.690	4.650	4.660	4.400	57,492,219
2022-01-14	4.770	4.770	4.680	4.680	4.419	100,220,853
2022-01-13	4.790	4.840	4.770	4.770	4.504	66,788,673
2022-01-12	4.840	4.840	4.760	4.780	4.514	67,130,322
2022-01-11	4.840	4.870	4.800	4.820	4.551	67,692,569
2022-01-10	4.790	4.850	4.780	4.840	4.570	82,685,354
2022-01-07	4.750	4.840	4.740	4.790	4.523	100,886,189
2022-01-06	4.750	4.780	4.730	4.750	4.485	67,551,546
2022-01-05	4.730	4.790	4.710	4.770	4.504	114,388,053
2022-01-04	4.690	4.730	4.680	4.720	4.457	58,143,857
2021-12-31	4.700	4.710	4.680	4.700	4.438	36,469,307
2021-12-30	4.710	4.720	4.680	4.700	4.438	36,591,015
2021-12-29	4.720	4.730	4.700	4.710	4.447	34,654,564
2021-12-28	4.700	4.740	4.690	4.710	4.447	38,959,719
2021-12-27	4.690	4.720	4.690	4.700	4.438	24,328,476
2021-12-24	4.700	4.710	4.670	4.700	4.438	37,299,121
2021-12-23	4.710	4.720	4.680	4.700	4.438	38,823,881
2021-12-22	4.760	4.770	4.710	4.710	4.447	52,454,031
2021-12-21	4.690	4.800	4.680	4.770	4.504	60,909,521
2021-12-20	4.690	4.720	4.680	4.690	4.429	39,059,325
2021-12-17	4.730	4.750	4.700	4.710	4.447	41,483,314
2021-12-16	4.720	4.760	4.710	4.750	4.485	31,594,660
2021-12-15	4.750	4.770	4.710	4.720	4.457	29,823,893
2021-12-14	4.770	4.780	4.730	4.740	4.476	43,469,768
2021-12-13	4.820	4.870	4.780	4.790	4.523	60,712,506
2021-12-10	4.750	4.830	4.730	4.820	4.551	59,179,326
2021-12-09	4.730	4.870	4.720	4.790	4.523	84,447,386
2021-12-08	4.750	4.770	4.700	4.760	4.479	41,881,618
2021-12-07	4.730	4.760	4.690	4.740	4.460	44,798,069
2021-12-06	4.750	4.800	4.700	4.710	4.432	59,362,580
2021-12-03	4.710	4.730	4.680	4.710	4.432	28,031,345
2021-12-02	4.680	4.720	4.670	4.700	4.422	34,246,393
2021-12-01	4.640	4.700	4.640	4.700	4.422	36,327,600
2021-11-30	4.660	4.700	4.650	4.650	4.375	35,839,470
2021-11-29	4.660	4.670	4.620	4.660	4.384	41,208,015
2021-11-26	4.740	4.740	4.690	4.700	4.422	28,490,728
2021-11-25	4.760	4.770	4.730	4.740	4.460	20,171,299
2021-11-24	4.770	4.780	4.730	4.760	4.479	24,155,073
2021-11-23	4.760	4.800	4.740	4.770	4.488	25,839,534
2021-11-22	4.810	4.820	4.750	4.770	4.488	31,952,677
2021-11-19	4.790	4.830	4.750	4.820	4.535	35,454,306
2021-11-18	4.890	4.900	4.800	4.820	4.535	39,503,579
2021-11-17	4.880	4.910	4.870	4.900	4.610	36,288,216
2021-11-16	4.820	4.910	4.800	4.900	4.610	66,816,035
2021-11-15	4.710	4.850	4.710	4.840	4.554	57,002,700
2021-11-12	4.760	4.760	4.710	4.750	4.469	25,753,217
2021-11-11	4.670	4.770	4.650	4.760	4.479	42,186,035
2021-11-10	4.680	4.680	4.610	4.680	4.403	42,184,101
2021-11-09	4.780	4.790	4.690	4.690	4.413	56,373,539
2021-11-08	4.820	4.820	4.750	4.790	4.507	35,470,050
2021-11-05	4.830	4.840	4.810	4.820	4.535	27,010,247

← NewerPage 20 of 21 · 1,216 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.