People's Insurance of China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.310 | 7.400 | 7.270 | 7.390 | 7.390 | 57,194,138 |
| 2024-10-23 | 7.300 | 7.500 | 7.270 | 7.410 | 7.410 | 112,234,798 |
| 2024-10-22 | 7.270 | 7.430 | 7.200 | 7.310 | 7.310 | 77,489,612 |
| 2024-10-21 | 7.310 | 7.370 | 7.230 | 7.280 | 7.280 | 103,594,760 |
| 2024-10-18 | 7.110 | 7.440 | 7.040 | 7.320 | 7.320 | 127,806,010 |
| 2024-10-17 | 7.380 | 7.410 | 7.150 | 7.150 | 7.150 | 102,361,929 |
| 2024-10-16 | 7.190 | 7.380 | 7.150 | 7.280 | 7.280 | 124,553,777 |
| 2024-10-15 | 7.300 | 7.380 | 7.080 | 7.090 | 7.090 | 112,794,200 |
| 2024-10-14 | 7.140 | 7.410 | 7.050 | 7.340 | 7.340 | 178,024,636 |
| 2024-10-11 | 7.170 | 7.280 | 6.990 | 7.040 | 7.040 | 137,500,485 |
| 2024-10-10 | 7.260 | 7.600 | 6.880 | 7.280 | 7.280 | 298,604,656 |
| 2024-10-09 | 7.880 | 7.880 | 7.290 | 7.290 | 7.290 | 298,956,174 |
| 2024-10-08 | 8.180 | 8.180 | 7.730 | 8.100 | 8.100 | 369,069,565 |
| 2024-09-30 | 6.980 | 7.440 | 6.950 | 7.440 | 7.440 | 320,244,866 |
| 2024-09-27 | 6.770 | 6.810 | 6.550 | 6.760 | 6.760 | 82,746,130 |
| 2024-09-26 | 6.400 | 6.640 | 6.320 | 6.640 | 6.640 | 108,829,760 |
| 2024-09-25 | 6.480 | 6.570 | 6.350 | 6.400 | 6.400 | 117,646,492 |
| 2024-09-24 | 6.180 | 6.350 | 6.120 | 6.330 | 6.330 | 97,895,000 |
| 2024-09-23 | 6.040 | 6.130 | 5.990 | 6.120 | 6.120 | 46,696,964 |
| 2024-09-20 | 6.040 | 6.090 | 5.990 | 6.050 | 6.050 | 48,100,033 |
| 2024-09-19 | 6.050 | 6.070 | 5.950 | 6.060 | 6.060 | 53,198,952 |
| 2024-09-18 | 5.980 | 6.070 | 5.940 | 6.050 | 6.050 | 60,028,908 |
| 2024-09-13 | 5.980 | 6.070 | 5.940 | 5.960 | 5.960 | 41,364,435 |
| 2024-09-12 | 6.010 | 6.020 | 5.890 | 5.970 | 5.970 | 60,863,190 |
| 2024-09-11 | 6.100 | 6.150 | 5.960 | 6.000 | 6.000 | 71,054,022 |
| 2024-09-10 | 6.110 | 6.120 | 6.040 | 6.100 | 6.100 | 63,093,045 |
| 2024-09-09 | 6.100 | 6.190 | 6.070 | 6.100 | 6.100 | 74,925,542 |
| 2024-09-06 | 6.150 | 6.250 | 6.100 | 6.120 | 6.120 | 54,473,130 |
| 2024-09-05 | 6.060 | 6.180 | 6.050 | 6.160 | 6.160 | 70,431,824 |
| 2024-09-04 | 6.190 | 6.310 | 6.050 | 6.070 | 6.070 | 103,151,897 |
| 2024-09-03 | 6.060 | 6.220 | 6.030 | 6.210 | 6.210 | 113,951,052 |
| 2024-09-02 | 5.980 | 6.180 | 5.960 | 6.130 | 6.130 | 121,029,800 |
| 2024-08-30 | 5.860 | 6.050 | 5.830 | 6.000 | 6.000 | 130,298,978 |
| 2024-08-29 | 5.880 | 6.100 | 5.800 | 5.820 | 5.820 | 134,451,641 |
| 2024-08-28 | 5.770 | 5.790 | 5.710 | 5.750 | 5.750 | 40,831,199 |
| 2024-08-27 | 5.790 | 5.820 | 5.740 | 5.780 | 5.780 | 50,142,200 |
| 2024-08-26 | 5.780 | 5.800 | 5.680 | 5.760 | 5.760 | 46,722,300 |
| 2024-08-23 | 5.760 | 5.800 | 5.710 | 5.780 | 5.780 | 57,447,698 |
| 2024-08-22 | 5.730 | 5.800 | 5.710 | 5.770 | 5.770 | 64,906,600 |
| 2024-08-21 | 5.700 | 5.760 | 5.650 | 5.720 | 5.720 | 49,330,442 |
| 2024-08-20 | 5.730 | 5.770 | 5.690 | 5.730 | 5.730 | 47,381,014 |
| 2024-08-19 | 5.610 | 5.750 | 5.590 | 5.730 | 5.730 | 64,805,000 |
| 2024-08-16 | 5.560 | 5.610 | 5.520 | 5.610 | 5.610 | 41,163,835 |
| 2024-08-15 | 5.440 | 5.590 | 5.420 | 5.550 | 5.550 | 55,562,425 |
| 2024-08-14 | 5.480 | 5.530 | 5.430 | 5.450 | 5.450 | 41,121,323 |
| 2024-08-13 | 5.440 | 5.490 | 5.420 | 5.470 | 5.470 | 37,677,147 |
| 2024-08-12 | 5.460 | 5.460 | 5.390 | 5.430 | 5.430 | 41,411,535 |
| 2024-08-09 | 5.480 | 5.510 | 5.430 | 5.440 | 5.440 | 49,934,784 |
| 2024-08-08 | 5.570 | 5.650 | 5.570 | 5.610 | 5.610 | 43,603,756 |
| 2024-08-07 | 5.600 | 5.650 | 5.550 | 5.590 | 5.590 | 41,518,729 |
| 2024-08-06 | 5.700 | 5.710 | 5.550 | 5.610 | 5.610 | 71,644,600 |
| 2024-08-05 | 5.740 | 5.770 | 5.670 | 5.680 | 5.680 | 62,138,381 |
| 2024-08-02 | 5.700 | 5.770 | 5.680 | 5.740 | 5.740 | 62,022,514 |
| 2024-08-01 | 5.730 | 5.770 | 5.650 | 5.690 | 5.690 | 68,659,010 |
| 2024-07-31 | 5.680 | 5.730 | 5.620 | 5.730 | 5.730 | 83,103,810 |
| 2024-07-30 | 5.570 | 5.680 | 5.540 | 5.660 | 5.660 | 82,743,506 |
| 2024-07-29 | 5.460 | 5.610 | 5.440 | 5.580 | 5.580 | 71,659,140 |
| 2024-07-26 | 5.520 | 5.550 | 5.420 | 5.460 | 5.460 | 67,959,683 |
| 2024-07-25 | 5.480 | 5.540 | 5.460 | 5.500 | 5.500 | 70,456,266 |
| 2024-07-24 | 5.510 | 5.530 | 5.430 | 5.480 | 5.480 | 81,050,884 |
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.