People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	8.670	8.680	8.430	8.550	8.550	106,163,443
2025-10-17	8.530	8.680	8.460	8.500	8.500	108,545,983
2025-10-16	8.200	8.610	8.180	8.550	8.550	181,060,896
2025-10-15	8.170	8.240	8.100	8.220	8.220	101,670,369
2025-10-14	7.990	8.210	7.980	8.170	8.170	200,177,369
2025-10-13	7.780	7.880	7.720	7.830	7.830	80,748,889
2025-10-10	7.830	8.050	7.810	7.920	7.920	90,422,814
2025-10-09	7.790	7.880	7.670	7.870	7.870	83,542,801
2025-09-30	7.830	7.870	7.720	7.790	7.790	77,570,256
2025-09-29	7.730	8.020	7.670	7.850	7.850	130,734,781
2025-09-26	7.680	7.770	7.620	7.740	7.740	64,166,259
2025-09-25	7.730	7.750	7.670	7.690	7.690	49,408,535
2025-09-24	7.770	7.840	7.700	7.760	7.760	71,437,860
2025-09-23	7.740	7.890	7.710	7.780	7.780	71,180,855
2025-09-22	7.760	7.810	7.700	7.770	7.770	48,222,678
2025-09-19	7.760	7.820	7.680	7.740	7.740	74,928,216
2025-09-18	8.110	8.110	7.750	7.830	7.830	125,245,761
2025-09-17	8.080	8.150	8.060	8.100	8.100	53,906,528
2025-09-16	8.140	8.170	8.040	8.070	8.070	73,381,838
2025-09-15	8.220	8.240	8.120	8.150	8.150	83,338,859
2025-09-12	8.350	8.390	8.220	8.230	8.230	73,645,024
2025-09-11	8.240	8.350	8.210	8.350	8.350	81,608,780
2025-09-10	8.260	8.300	8.200	8.230	8.230	59,176,203
2025-09-09	8.310	8.370	8.230	8.280	8.280	75,320,200
2025-09-08	8.350	8.430	8.270	8.320	8.320	78,972,928
2025-09-05	8.410	8.430	8.300	8.390	8.390	75,255,309
2025-09-04	8.480	8.520	8.270	8.470	8.470	92,512,704
2025-09-03	8.750	8.840	8.460	8.480	8.480	77,852,846
2025-09-02	8.750	8.810	8.670	8.720	8.720	69,396,033
2025-09-01	8.920	8.950	8.720	8.750	8.750	102,162,899
2025-08-29	8.750	9.270	8.750	8.980	8.980	158,453,506
2025-08-28	8.510	8.730	8.470	8.710	8.710	102,959,961
2025-08-27	8.730	8.770	8.510	8.520	8.520	86,534,083
2025-08-26	8.800	8.840	8.730	8.740	8.740	64,796,432
2025-08-25	8.850	8.880	8.720	8.840	8.840	89,476,220
2025-08-22	8.740	8.810	8.680	8.810	8.810	77,498,810
2025-08-21	8.610	8.850	8.590	8.710	8.710	101,824,003
2025-08-20	8.400	8.580	8.330	8.580	8.580	67,612,473
2025-08-19	8.560	8.600	8.410	8.420	8.420	71,777,039
2025-08-18	8.580	8.670	8.510	8.580	8.580	98,508,464
2025-08-15	8.460	8.620	8.340	8.590	8.590	126,868,365
2025-08-14	8.260	8.580	8.250	8.500	8.500	184,019,349
2025-08-13	8.290	8.350	8.240	8.270	8.270	76,280,943
2025-08-12	8.170	8.300	8.150	8.290	8.290	64,172,532
2025-08-11	8.270	8.320	8.160	8.170	8.170	76,467,429
2025-08-08	8.300	8.330	8.230	8.260	8.260	48,879,500
2025-08-07	8.440	8.480	8.300	8.370	8.370	58,366,450
2025-08-06	8.400	8.500	8.380	8.440	8.440	59,200,323
2025-08-05	8.200	8.400	8.180	8.400	8.400	85,032,844
2025-08-04	8.140	8.210	8.120	8.190	8.190	44,914,919
2025-08-01	8.160	8.270	8.150	8.160	8.160	75,090,850
2025-07-31	8.540	8.540	8.130	8.180	8.180	158,477,328
2025-07-30	8.520	8.620	8.470	8.570	8.570	103,220,332
2025-07-29	8.610	8.650	8.490	8.560	8.560	85,188,968
2025-07-28	8.470	8.780	8.460	8.660	8.660	152,750,590
2025-07-25	8.450	8.500	8.400	8.470	8.470	93,313,464
2025-07-24	8.380	8.480	8.360	8.430	8.430	97,145,423
2025-07-23	8.380	8.540	8.360	8.410	8.410	139,453,012
2025-07-22	8.410	8.510	8.280	8.380	8.380	92,984,056
2025-07-21	8.370	8.440	8.330	8.420	8.420	65,945,730

← NewerPage 5 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.