People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	8.380	8.480	8.350	8.390	8.390	72,695,326
2025-07-17	8.330	8.430	8.330	8.360	8.360	53,409,660
2025-07-16	8.410	8.450	8.270	8.340	8.340	79,886,378
2025-07-15	8.550	8.600	8.380	8.430	8.430	66,957,368
2025-07-14	8.390	8.600	8.360	8.550	8.550	95,642,502
2025-07-11	8.610	8.800	8.480	8.480	8.480	165,570,316
2025-07-10	8.530	8.660	8.510	8.590	8.590	93,365,860
2025-07-09	8.650	8.680	8.520	8.520	8.520	98,498,921
2025-07-08	8.710	8.770	8.640	8.660	8.660	89,711,356
2025-07-07	8.630	8.750	8.630	8.730	8.730	67,741,773
2025-07-04	8.610	8.820	8.560	8.660	8.660	90,201,558
2025-07-03	8.690	8.710	8.560	8.650	8.650	71,163,800
2025-07-02	8.710	8.750	8.650	8.690	8.690	52,382,500
2025-07-01	8.710	8.800	8.670	8.710	8.710	70,006,038
2025-06-30	8.750	8.780	8.600	8.710	8.710	77,989,700
2025-06-27	9.020	9.090	8.730	8.760	8.760	120,176,812
2025-06-26	9.080	9.110	8.980	9.000	9.000	80,844,925
2025-06-25	9.000	9.190	8.890	9.130	9.130	122,531,236
2025-06-24	8.650	9.170	8.630	9.000	9.000	124,386,513
2025-06-23	8.450	8.700	8.410	8.640	8.640	75,132,639
2025-06-20	8.400	8.580	8.340	8.520	8.520	81,815,494
2025-06-19	8.460	8.480	8.320	8.380	8.380	55,972,308
2025-06-18	8.610	8.640	8.380	8.480	8.480	77,581,789
2025-06-17	8.710	8.740	8.570	8.620	8.620	83,153,152
2025-06-16	8.500	8.770	8.460	8.710	8.710	124,778,324
2025-06-13	8.530	8.600	8.440	8.500	8.500	101,569,880
2025-06-12	8.370	8.640	8.310	8.480	8.480	119,632,694
2025-06-11	8.340	8.520	8.310	8.400	8.400	92,757,513
2025-06-10	8.260	8.500	8.230	8.320	8.320	106,522,723
2025-06-09	8.290	8.310	8.180	8.260	8.260	61,803,687
2025-06-06	8.350	8.430	8.230	8.290	8.290	71,378,894
2025-06-05	8.320	8.520	8.250	8.380	8.380	81,881,069
2025-06-04	8.320	8.410	8.250	8.300	8.300	77,287,817
2025-06-03	8.210	8.410	8.140	8.320	8.320	79,694,901
2025-05-30	8.130	8.300	8.090	8.270	8.270	93,910,766
2025-05-29	8.220	8.240	8.080	8.110	8.110	71,364,054
2025-05-28	8.200	8.300	8.170	8.210	8.210	61,955,011
2025-05-27	8.250	8.360	8.190	8.200	8.200	71,183,278
2025-05-26	8.230	8.420	8.150	8.250	8.250	105,792,757
2025-05-23	8.390	8.440	8.200	8.240	8.240	110,551,124
2025-05-22	8.250	8.430	8.200	8.380	8.380	103,843,095
2025-05-21	8.140	8.400	8.130	8.280	8.280	110,944,013
2025-05-20	8.220	8.280	8.090	8.150	8.150	106,428,878
2025-05-19	8.210	8.380	8.120	8.220	8.220	130,358,823
2025-05-16	8.280	8.400	8.100	8.210	8.210	145,971,506
2025-05-15	8.160	8.510	8.120	8.280	8.280	317,963,062
2025-05-14	7.500	8.240	7.480	8.240	8.240	245,938,091
2025-05-13	7.500	7.520	7.430	7.490	7.490	41,192,085
2025-05-12	7.490	7.530	7.380	7.480	7.480	67,301,450
2025-05-09	7.380	7.500	7.330	7.450	7.450	55,382,240
2025-05-08	7.310	7.480	7.250	7.360	7.360	65,788,231
2025-05-07	7.390	7.450	7.260	7.350	7.350	67,318,956
2025-05-06	7.170	7.280	7.100	7.260	7.260	82,682,093
2025-04-30	7.140	7.160	6.970	7.060	7.060	53,965,051
2025-04-29	7.160	7.210	7.080	7.110	7.110	39,011,881
2025-04-28	7.150	7.230	7.120	7.190	7.190	41,254,135
2025-04-25	7.300	7.320	7.150	7.200	7.200	43,312,204
2025-04-24	7.160	7.360	7.140	7.290	7.290	56,643,429
2025-04-23	7.230	7.270	7.090	7.180	7.180	44,222,416
2025-04-22	7.150	7.210	7.110	7.150	7.150	47,923,400

← NewerPage 6 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.