People's Insurance of China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	7.150	7.210	7.110	7.150	7.150	47,923,400
2025-04-21	7.120	7.240	7.110	7.130	7.130	43,871,900
2025-04-18	7.140	7.240	7.100	7.140	7.140	53,201,250
2025-04-17	7.050	7.170	7.030	7.150	7.150	59,308,846
2025-04-16	6.950	7.070	6.880	7.070	7.070	82,388,297
2025-04-15	6.840	6.950	6.750	6.950	6.950	81,680,922
2025-04-14	6.660	6.870	6.620	6.790	6.790	108,971,027
2025-04-11	6.650	6.650	6.510	6.560	6.560	61,154,684
2025-04-10	6.650	6.690	6.570	6.650	6.650	77,921,003
2025-04-09	6.560	6.630	6.480	6.560	6.560	98,702,102
2025-04-08	6.470	6.650	6.440	6.620	6.620	100,717,385
2025-04-07	6.820	6.970	6.340	6.470	6.470	121,910,600
2025-04-03	6.910	7.050	6.910	7.040	7.040	46,998,413
2025-04-02	6.940	7.010	6.920	6.990	6.990	43,592,900
2025-04-01	6.830	6.910	6.810	6.910	6.910	52,635,700
2025-03-31	6.800	6.920	6.780	6.820	6.820	64,067,960
2025-03-28	6.990	7.010	6.790	6.830	6.830	84,139,656
2025-03-27	6.930	7.030	6.900	6.970	6.970	39,023,628
2025-03-26	6.950	6.980	6.910	6.930	6.930	36,171,615
2025-03-25	6.950	6.980	6.910	6.950	6.950	39,859,144
2025-03-24	6.880	6.970	6.880	6.940	6.940	54,187,300
2025-03-21	6.920	7.010	6.840	6.870	6.870	57,542,710
2025-03-20	7.070	7.090	6.890	6.900	6.900	59,117,963
2025-03-19	7.090	7.130	7.030	7.080	7.080	41,172,040
2025-03-18	7.140	7.160	7.050	7.110	7.110	54,365,095
2025-03-17	7.030	7.110	6.990	7.080	7.080	102,695,908
2025-03-14	6.670	7.060	6.670	7.000	7.000	152,708,596
2025-03-13	6.610	6.710	6.610	6.650	6.650	50,823,737
2025-03-12	6.610	6.690	6.570	6.630	6.630	47,704,688
2025-03-11	6.570	6.630	6.550	6.610	6.610	41,580,741
2025-03-10	6.670	6.700	6.580	6.640	6.640	51,033,383
2025-03-07	6.710	6.730	6.620	6.690	6.690	53,349,709
2025-03-06	6.680	6.780	6.660	6.760	6.760	60,464,488
2025-03-05	6.600	6.690	6.560	6.680	6.680	55,095,537
2025-03-04	6.600	6.650	6.560	6.590	6.590	59,586,200
2025-03-03	6.680	6.740	6.590	6.610	6.610	76,738,532
2025-02-28	6.880	6.920	6.600	6.600	6.600	93,218,860
2025-02-27	6.920	6.960	6.850	6.920	6.920	51,297,084
2025-02-26	6.860	6.960	6.850	6.930	6.930	59,777,614
2025-02-25	6.930	7.070	6.840	6.860	6.860	78,925,100
2025-02-24	6.900	7.040	6.890	6.980	6.980	73,670,153
2025-02-21	6.880	6.970	6.810	6.930	6.930	62,609,201
2025-02-20	6.970	6.980	6.860	6.860	6.860	57,100,696
2025-02-19	6.950	7.020	6.930	6.980	6.980	45,062,324
2025-02-18	6.980	7.060	6.940	6.950	6.950	62,892,577
2025-02-17	7.020	7.080	6.940	7.010	7.010	56,261,726
2025-02-14	6.930	7.040	6.900	7.010	7.010	61,420,894
2025-02-13	6.950	7.020	6.920	6.950	6.950	57,053,014
2025-02-12	6.940	6.970	6.870	6.960	6.960	51,071,900
2025-02-11	7.000	7.030	6.940	6.950	6.950	40,839,422
2025-02-10	7.000	7.060	6.970	7.010	7.010	54,984,662
2025-02-07	6.960	7.090	6.860	7.010	7.010	85,148,103
2025-02-06	6.910	7.000	6.880	6.950	6.950	70,504,102
2025-02-05	7.180	7.190	6.890	6.910	6.910	90,382,293
2025-01-27	7.190	7.250	7.140	7.160	7.160	59,284,415
2025-01-24	7.040	7.160	7.010	7.160	7.160	77,041,503
2025-01-23	6.990	7.180	6.910	7.070	7.070	135,031,081
2025-01-22	6.840	6.870	6.730	6.770	6.770	41,783,675
2025-01-21	6.940	6.950	6.850	6.870	6.870	35,967,392
2025-01-20	6.900	6.960	6.850	6.870	6.870	41,774,905

← NewerPage 7 of 21 · 1,212 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.