People's Insurance of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.830 | 6.990 | 6.770 | 6.840 | 6.840 | 64,068,799 |
| 2025-01-16 | 6.760 | 6.860 | 6.760 | 6.830 | 6.830 | 50,371,361 |
| 2025-01-15 | 6.820 | 6.850 | 6.720 | 6.740 | 6.740 | 47,599,054 |
| 2025-01-14 | 6.660 | 6.860 | 6.640 | 6.860 | 6.860 | 63,980,629 |
| 2025-01-13 | 6.660 | 6.740 | 6.540 | 6.650 | 6.650 | 84,699,350 |
| 2025-01-10 | 6.820 | 6.850 | 6.670 | 6.720 | 6.720 | 49,983,980 |
| 2025-01-09 | 6.950 | 6.960 | 6.850 | 6.870 | 6.870 | 50,712,100 |
| 2025-01-08 | 6.940 | 7.040 | 6.850 | 6.990 | 6.990 | 59,780,800 |
| 2025-01-07 | 6.970 | 6.990 | 6.880 | 6.960 | 6.960 | 48,574,878 |
| 2025-01-06 | 6.990 | 7.020 | 6.830 | 6.970 | 6.970 | 74,574,450 |
| 2025-01-03 | 7.160 | 7.210 | 6.950 | 6.960 | 6.960 | 94,945,825 |
| 2025-01-02 | 7.650 | 7.680 | 7.140 | 7.200 | 7.200 | 98,752,763 |
| 2024-12-31 | 7.800 | 7.900 | 7.620 | 7.620 | 7.620 | 90,797,748 |
| 2024-12-30 | 7.620 | 7.830 | 7.620 | 7.810 | 7.810 | 85,346,266 |
| 2024-12-27 | 7.650 | 7.730 | 7.520 | 7.670 | 7.670 | 63,553,752 |
| 2024-12-26 | 7.640 | 7.670 | 7.570 | 7.650 | 7.650 | 44,074,954 |
| 2024-12-25 | 7.560 | 7.720 | 7.540 | 7.680 | 7.680 | 71,801,100 |
| 2024-12-24 | 7.400 | 7.580 | 7.380 | 7.560 | 7.560 | 75,152,322 |
| 2024-12-23 | 7.330 | 7.470 | 7.310 | 7.400 | 7.400 | 61,912,773 |
| 2024-12-20 | 7.400 | 7.410 | 7.280 | 7.320 | 7.320 | 44,519,610 |
| 2024-12-19 | 7.380 | 7.440 | 7.330 | 7.380 | 7.380 | 43,467,487 |
| 2024-12-18 | 7.470 | 7.620 | 7.410 | 7.420 | 7.420 | 55,377,287 |
| 2024-12-17 | 7.420 | 7.500 | 7.410 | 7.450 | 7.450 | 50,674,448 |
| 2024-12-16 | 7.420 | 7.530 | 7.390 | 7.440 | 7.440 | 47,540,526 |
| 2024-12-13 | 7.600 | 7.660 | 7.440 | 7.470 | 7.470 | 77,816,877 |
| 2024-12-12 | 7.450 | 7.750 | 7.420 | 7.680 | 7.680 | 111,160,615 |
| 2024-12-11 | 7.460 | 7.570 | 7.400 | 7.450 | 7.450 | 64,862,344 |
| 2024-12-10 | 7.790 | 7.890 | 7.510 | 7.540 | 7.540 | 123,334,944 |
| 2024-12-09 | 7.460 | 7.590 | 7.420 | 7.520 | 7.520 | 79,311,087 |
| 2024-12-06 | 7.280 | 7.600 | 7.260 | 7.460 | 7.460 | 101,658,886 |
| 2024-12-05 | 7.300 | 7.340 | 7.250 | 7.260 | 7.260 | 36,695,312 |
| 2024-12-04 | 7.330 | 7.370 | 7.270 | 7.320 | 7.320 | 39,989,992 |
| 2024-12-03 | 7.260 | 7.360 | 7.230 | 7.350 | 7.350 | 51,991,980 |
| 2024-12-02 | 7.250 | 7.290 | 7.200 | 7.260 | 7.260 | 46,562,185 |
| 2024-11-29 | 7.200 | 7.360 | 7.170 | 7.240 | 7.240 | 62,643,458 |
| 2024-11-28 | 7.250 | 7.280 | 7.150 | 7.170 | 7.170 | 35,128,310 |
| 2024-11-27 | 7.100 | 7.260 | 7.060 | 7.250 | 7.250 | 58,196,517 |
| 2024-11-26 | 7.000 | 7.140 | 6.960 | 7.110 | 7.110 | 56,423,670 |
| 2024-11-25 | 7.050 | 7.070 | 6.930 | 7.000 | 7.000 | 57,586,117 |
| 2024-11-22 | 7.300 | 7.340 | 7.010 | 7.010 | 7.010 | 92,767,976 |
| 2024-11-21 | 7.310 | 7.330 | 7.260 | 7.320 | 7.320 | 43,777,005 |
| 2024-11-20 | 7.350 | 7.370 | 7.280 | 7.320 | 7.320 | 55,332,802 |
| 2024-11-19 | 7.380 | 7.420 | 7.260 | 7.380 | 7.380 | 73,639,354 |
| 2024-11-18 | 7.290 | 7.550 | 7.250 | 7.370 | 7.370 | 110,774,136 |
| 2024-11-15 | 7.390 | 7.440 | 7.220 | 7.220 | 7.220 | 72,865,643 |
| 2024-11-14 | 7.360 | 7.550 | 7.330 | 7.390 | 7.390 | 97,086,119 |
| 2024-11-13 | 7.220 | 7.420 | 7.200 | 7.370 | 7.370 | 76,214,658 |
| 2024-11-12 | 7.500 | 7.560 | 7.220 | 7.270 | 7.270 | 106,810,081 |
| 2024-11-11 | 7.500 | 7.550 | 7.400 | 7.490 | 7.490 | 88,684,985 |
| 2024-11-08 | 7.830 | 7.830 | 7.580 | 7.600 | 7.600 | 151,753,073 |
| 2024-11-07 | 7.350 | 7.840 | 7.310 | 7.800 | 7.800 | 174,610,188 |
| 2024-11-06 | 7.590 | 7.610 | 7.350 | 7.400 | 7.400 | 116,488,888 |
| 2024-11-05 | 7.230 | 7.600 | 7.200 | 7.590 | 7.590 | 144,862,882 |
| 2024-11-04 | 7.180 | 7.250 | 7.110 | 7.250 | 7.250 | 75,357,190 |
| 2024-11-01 | 7.130 | 7.230 | 7.070 | 7.170 | 7.170 | 87,302,285 |
| 2024-10-31 | 7.090 | 7.210 | 7.050 | 7.100 | 7.100 | 89,967,300 |
| 2024-10-30 | 7.320 | 7.400 | 7.050 | 7.100 | 7.100 | 112,003,424 |
| 2024-10-29 | 7.280 | 7.340 | 7.220 | 7.230 | 7.230 | 72,147,064 |
| 2024-10-28 | 7.300 | 7.310 | 7.200 | 7.260 | 7.260 | 67,639,335 |
| 2024-10-25 | 7.410 | 7.500 | 7.300 | 7.310 | 7.310 | 74,415,476 |
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.