People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.890	9.910	9.570	9.600	9.600	131,541,032
2026-01-13	9.800	10.180	9.790	9.920	9.920	105,314,375
2026-01-12	9.800	9.920	9.680	9.800	9.800	93,412,916
2026-01-09	9.850	9.950	9.600	9.840	9.840	96,984,025
2026-01-08	9.830	9.930	9.600	9.800	9.800	102,291,323
2026-01-07	9.800	10.180	9.750	9.930	9.930	105,730,879
2026-01-06	9.430	9.920	9.420	9.800	9.800	159,651,172
2026-01-05	8.990	9.520	8.960	9.430	9.430	123,884,569
2025-12-31	9.030	9.100	8.940	8.950	8.950	50,892,657
2025-12-30	9.150	9.150	9.000	9.030	9.030	44,083,717
2025-12-29	9.240	9.320	9.100	9.150	9.150	60,287,079
2025-12-26	9.240	9.310	9.160	9.230	9.230	62,884,876
2025-12-25	9.060	9.390	9.060	9.280	9.280	71,412,826
2025-12-24	9.200	9.210	9.070	9.090	9.090	53,515,866
2025-12-23	9.150	9.420	9.130	9.190	9.190	84,997,345
2025-12-22	9.180	9.210	9.000	9.150	9.150	70,193,506
2025-12-19	9.150	9.230	9.080	9.140	9.140	72,401,390
2025-12-18	9.000	9.240	8.900	9.180	9.180	119,114,052
2025-12-17	8.750	9.070	8.680	9.060	9.060	140,727,251
2025-12-16	8.750	8.930	8.690	8.740	8.740	78,576,080
2025-12-15	8.480	8.890	8.470	8.790	8.790	105,136,315
2025-12-12	8.450	8.560	8.330	8.550	8.550	69,891,800
2025-12-11	8.630	8.690	8.460	8.500	8.500	57,598,924
2025-12-10	8.500	8.650	8.440	8.630	8.630	57,113,700
2025-12-09	8.740	8.780	8.520	8.550	8.550	82,555,261
2025-12-08	8.730	8.830	8.670	8.790	8.790	105,039,300
2025-12-05	8.350	8.780	8.330	8.750	8.750	130,725,810
2025-12-04	8.320	8.380	8.260	8.340	8.340	52,868,402
2025-12-03	8.370	8.450	8.250	8.300	8.300	75,409,649
2025-12-02	8.240	8.450	8.240	8.360	8.360	149,024,510
2025-12-01	8.650	8.660	8.080	8.230	8.230	251,253,740
2025-11-28	8.650	8.720	8.470	8.660	8.660	61,317,939
2025-11-27	8.530	8.770	8.420	8.670	8.670	70,342,234
2025-11-26	8.630	8.730	8.460	8.540	8.540	51,924,823
2025-11-25	8.370	8.670	8.350	8.640	8.640	82,309,412
2025-11-24	8.600	8.660	8.310	8.320	8.320	84,841,053
2025-11-21	8.790	8.870	8.530	8.550	8.550	76,462,258
2025-11-20	8.790	8.990	8.750	8.830	8.830	84,963,576
2025-11-19	8.500	8.880	8.480	8.790	8.790	96,262,415
2025-11-18	8.570	8.650	8.460	8.510	8.510	53,067,100
2025-11-17	8.790	8.830	8.540	8.590	8.590	65,626,339
2025-11-14	8.880	8.970	8.790	8.810	8.810	58,062,450
2025-11-13	8.820	9.020	8.790	8.910	8.910	79,963,471
2025-11-12	8.540	8.880	8.490	8.820	8.820	126,685,768
2025-11-11	8.600	8.620	8.450	8.480	8.480	44,053,698
2025-11-10	8.540	8.640	8.450	8.630	8.630	40,004,200
2025-11-07	8.590	8.660	8.530	8.540	8.540	45,200,100
2025-11-06	8.500	8.690	8.480	8.630	8.630	77,411,474
2025-11-05	8.470	8.480	8.350	8.420	8.420	44,651,749
2025-11-04	8.450	8.610	8.420	8.470	8.470	56,399,729
2025-11-03	8.460	8.530	8.390	8.470	8.470	63,776,808
2025-10-31	8.800	8.840	8.420	8.440	8.440	105,610,146
2025-10-30	8.830	8.960	8.700	8.700	8.700	72,948,810
2025-10-29	8.800	8.840	8.710	8.830	8.830	58,925,477
2025-10-28	8.880	8.930	8.750	8.790	8.790	58,819,056
2025-10-27	8.750	8.940	8.660	8.880	8.880	83,858,177
2025-10-24	8.740	8.800	8.640	8.760	8.760	58,079,195
2025-10-23	8.650	8.840	8.630	8.780	8.780	71,228,722
2025-10-22	8.600	8.700	8.590	8.670	8.670	63,344,355
2025-10-21	8.480	8.780	8.480	8.650	8.650	103,998,223

← NewerPage 4 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.