People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	7.480	7.480	7.360	7.380	7.380	53,332,369
2026-04-16	7.470	7.520	7.440	7.490	7.490	52,434,701
2026-04-15	7.520	7.560	7.460	7.480	7.480	44,733,915
2026-04-14	7.470	7.500	7.410	7.490	7.490	43,177,140
2026-04-13	7.400	7.420	7.350	7.410	7.410	38,595,064
2026-04-10	7.420	7.600	7.420	7.460	7.460	63,719,371
2026-04-09	7.500	7.520	7.370	7.400	7.400	53,013,635
2026-04-08	7.350	7.580	7.350	7.570	7.570	98,828,431
2026-04-07	7.350	7.360	7.210	7.240	7.240	51,523,036
2026-04-03	7.430	7.460	7.330	7.350	7.350	38,122,405
2026-04-02	7.450	7.460	7.380	7.430	7.430	51,580,200
2026-04-01	7.360	7.510	7.350	7.490	7.490	97,543,672
2026-03-31	7.340	7.470	7.270	7.270	7.270	80,460,702
2026-03-30	7.320	7.390	7.300	7.350	7.350	86,270,711
2026-03-27	7.650	7.650	7.280	7.470	7.470	169,187,102
2026-03-26	8.030	8.060	7.710	7.760	7.760	85,238,282
2026-03-25	7.940	8.080	7.940	8.050	8.050	46,671,634
2026-03-24	7.980	8.030	7.850	7.940	7.940	68,226,681
2026-03-23	8.120	8.140	7.820	7.880	7.880	86,645,385
2026-03-20	8.380	8.420	8.250	8.250	8.250	61,365,883
2026-03-19	8.510	8.560	8.380	8.390	8.390	52,504,174
2026-03-18	8.590	8.620	8.500	8.570	8.570	47,923,319
2026-03-17	8.440	8.700	8.440	8.570	8.570	72,857,297
2026-03-16	8.450	8.490	8.360	8.450	8.450	49,311,718
2026-03-13	8.530	8.570	8.440	8.460	8.460	48,137,803
2026-03-12	8.560	8.610	8.510	8.560	8.560	36,655,770
2026-03-11	8.530	8.590	8.480	8.560	8.560	35,378,671
2026-03-10	8.490	8.560	8.460	8.530	8.530	40,857,093
2026-03-09	8.500	8.560	8.390	8.440	8.440	57,690,043
2026-03-06	8.400	8.600	8.380	8.590	8.590	57,612,246
2026-03-05	8.470	8.540	8.400	8.430	8.430	56,878,269
2026-03-04	8.580	8.600	8.300	8.420	8.420	109,296,659
2026-03-03	8.530	8.730	8.510	8.650	8.650	97,989,136
2026-03-02	8.500	8.600	8.410	8.560	8.560	78,674,034
2026-02-27	8.590	8.620	8.500	8.570	8.570	65,231,715
2026-02-26	8.770	8.790	8.560	8.590	8.590	90,526,171
2026-02-25	8.800	8.860	8.750	8.780	8.780	50,249,344
2026-02-24	8.920	8.950	8.720	8.770	8.770	84,051,562
2026-02-13	8.980	9.020	8.870	8.880	8.880	62,369,812
2026-02-12	9.120	9.180	8.960	8.970	8.970	65,722,844
2026-02-11	9.160	9.230	9.090	9.120	9.120	39,597,800
2026-02-10	9.190	9.200	9.120	9.170	9.170	38,101,300
2026-02-09	9.050	9.260	9.010	9.200	9.200	87,140,988
2026-02-06	9.000	9.070	8.950	9.010	9.010	43,203,700
2026-02-05	9.080	9.150	8.930	9.060	9.060	57,055,428
2026-02-04	8.960	9.130	8.950	9.090	9.090	70,471,421
2026-02-03	9.110	9.130	8.880	9.000	9.000	88,719,938
2026-02-02	9.160	9.370	9.010	9.060	9.060	100,511,115
2026-01-30	9.250	9.300	9.070	9.210	9.210	96,368,331
2026-01-29	9.030	9.350	8.950	9.280	9.280	133,402,147
2026-01-28	9.120	9.200	9.020	9.080	9.080	98,801,228
2026-01-27	9.090	9.310	9.080	9.130	9.130	108,220,314
2026-01-26	8.950	9.290	8.910	9.140	9.140	119,953,789
2026-01-23	9.090	9.110	8.920	8.950	8.950	76,277,550
2026-01-22	9.170	9.210	9.030	9.060	9.060	63,102,601
2026-01-21	9.290	9.370	9.140	9.170	9.170	70,812,296
2026-01-20	9.290	9.410	9.220	9.330	9.330	76,780,768
2026-01-19	9.210	9.310	9.140	9.310	9.310	62,329,440
2026-01-16	9.550	9.610	9.210	9.300	9.300	105,498,899
2026-01-15	9.540	9.720	9.450	9.500	9.500	80,181,201

← NewerPage 3 of 21 · 1,214 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.