Shanghai - Delayed Quote
CNY
The People's Insurance Company (Group) of China Limited (601319.SS)
7.45
+0.11
(+1.50%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
7.33
7.46
7.17
7.45
7.45
88,862,273
Nov 2, 2026
7.30
7.56
7.25
7.34
7.34
110,583,820
Oct 30, 2026
7.51
7.54
7.38
7.42
7.42
58,105,597
Oct 29, 2026
7.29
7.58
7.28
7.53
7.53
79,549,590
Oct 28, 2026
7.40
7.47
7.23
7.32
7.32
66,635,338
Oct 27, 2026
7.35
7.42
7.28
7.35
7.35
47,629,143
Oct 26, 2026
7.22
7.38
7.22
7.35
7.35
59,251,500
Oct 23, 2026
7.15
7.32
7.04
7.29
7.29
78,712,530
Oct 22, 2026
7.36
7.40
7.13
7.17
7.17
65,192,732
Oct 21, 2026
7.36
7.39
7.31
7.36
7.36
36,599,909
Oct 20, 2026
7.60
7.64
7.30
7.36
7.36
68,124,500
Oct 19, 2026
7.53
7.64
7.50
7.63
7.63
35,399,342
Oct 16, 2026
7.56
7.63
7.50
7.58
7.58
44,752,229
Oct 15, 2026
7.61
7.67
7.48
7.55
7.55
57,358,794
Oct 14, 2026
7.60
7.73
7.59
7.64
7.64
50,703,143
Oct 13, 2026
7.79
7.84
7.60
7.60
7.60
74,757,207
Oct 12, 2026
7.80
7.92
7.79
7.81
7.81
46,317,279
Oct 9, 2026
7.89
7.94
7.82
7.82
7.82
51,103,378
Oct 8, 2026
7.98
8.04
7.85
7.91
7.91
50,778,395
Sep 30, 2026
8.02
8.08
7.96
7.98
7.98
43,851,476
Sep 29, 2026
8.00
8.09
7.91
8.06
8.06
60,937,723
Sep 28, 2026
8.03
8.17
7.96
8.00
8.00
56,014,931
Sep 24, 2026
8.04
8.12
7.97
8.07
8.07
63,967,783
Sep 23, 2026
8.13
8.19
8.03
8.07
8.07
48,776,813
Sep 22, 2026
7.97
8.22
7.93
8.17
8.17
80,488,454
Sep 21, 2026
7.82
8.10
7.75
8.04
8.04
106,454,882
Sep 18, 2026
7.69
7.95
7.63
7.82
7.82
98,230,753
Sep 17, 2026
7.68
7.79
7.63
7.69
7.69
51,402,024
Sep 16, 2026
7.72
7.79
7.62
7.72
7.72
62,196,126
Sep 15, 2026
7.82
7.83
7.70
7.73
7.73
42,273,378
Sep 14, 2026
7.78
7.90
7.74
7.82
7.82
49,334,882
Sep 11, 2026
7.88
7.91
7.77
7.83
7.83
69,220,693
Sep 10, 2026
7.91
7.99
7.85
7.94
7.94
63,809,978
Sep 9, 2026
7.78
7.95
7.77
7.90
7.90
70,473,100
Sep 8, 2026
7.91
7.93
7.78
7.82
7.82
74,496,358
Sep 7, 2026
7.98
8.13
7.83
7.85
7.85
132,878,822
Sep 4, 2026
8.03
8.17
7.95
7.99
7.99
96,587,044
Sep 3, 2026
7.97
8.20
7.92
8.04
8.04
125,869,128
Sep 2, 2026
7.89
8.06
7.86
7.92
7.92
140,168,608
Sep 1, 2026
7.43
7.97
7.40
7.91
7.91
243,405,528
Aug 31, 2026
7.27
7.45
7.21
7.45
7.45
185,744,178
Aug 28, 2026
7.16
7.17
7.07
7.14
7.14
52,126,309
Aug 27, 2026
7.21
7.26
7.08
7.18
7.18
78,438,373
Aug 26, 2026
7.09
7.27
7.07
7.24
7.24
98,722,507
Aug 25, 2026
7.03
7.10
7.02
7.10
7.10
65,603,649
Aug 24, 2026
6.93
7.06
6.91
7.04
7.04
69,572,722
Aug 21, 2026
6.92
6.99
6.91
6.95
6.95
50,666,097
Aug 20, 2026
6.86
6.95
6.83
6.92
6.92
38,845,000
Aug 19, 2026
6.91
6.96
6.87
6.88
6.88
44,922,728
Aug 18, 2026
6.90
6.92
6.85
6.91
6.91
37,862,789
Aug 17, 2026
6.84
6.91
6.82
6.91
6.91
39,493,175
Aug 14, 2026
7.00
7.01
6.85
6.86
6.86
68,749,568
Aug 13, 2026
6.97
7.04
6.95
7.03
7.03
51,307,998
Aug 12, 2026
6.98
7.02
6.92
6.98
6.98
42,437,721
Aug 11, 2026
7.05
7.07
6.98
6.99
6.99
57,873,400
Aug 10, 2026
7.05
7.14
7.05
7.07
7.07
47,601,194
Aug 7, 2026
7.13
7.14
7.03
7.09
7.09
62,364,089
Aug 6, 2026
7.16
7.23
7.09
7.12
7.12
73,495,558
Aug 5, 2026
7.15
7.22
7.09
7.19
7.19
61,017,741
Aug 4, 2026
7.33
7.35
7.13
7.15
7.15
106,451,068
Aug 3, 2026
7.31
7.38
7.29
7.34
7.34
59,486,301
Jul 31, 2026
0.145
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
7.36
7.39
7.21
7.37
7.37
87,268,398
Jul 30, 2026
7.40
7.57
7.37
7.56
7.41
96,176,897
Jul 29, 2026
7.45
7.51
7.39
7.42
7.28
80,543,036
Jul 28, 2026
7.41
7.51
7.32
7.48
7.34
76,873,884
Jul 27, 2026
7.45
7.50
7.36
7.44
7.30
63,738,316
Jul 24, 2026
7.58
7.63
7.43
7.45
7.31
68,132,510
Jul 23, 2026
7.54
7.62
7.47
7.59
7.44
72,800,546
Jul 22, 2026
7.38
7.64
7.31
7.55
7.41
114,115,260
Jul 21, 2026
7.56
7.67
7.37
7.41
7.27
146,035,326
Jul 20, 2026
7.25
7.57
7.22
7.54
7.40
133,008,916
Jul 17, 2026
7.27
7.38
7.18
7.25
7.11
89,262,353
Jul 16, 2026
7.35
7.40
7.22
7.30
7.16
81,466,358
Jul 15, 2026
7.14
7.46
7.13
7.41
7.27
147,306,390
Jul 14, 2026
7.03
7.18
6.94
7.16
7.02
83,929,651
Jul 13, 2026
7.00
7.08
6.95
7.07
6.93
71,928,202
Jul 10, 2026
7.10
7.17
6.95
7.06
6.92
111,222,773
Jul 9, 2026
7.05
7.14
6.98
7.13
6.99
68,877,863
Jul 8, 2026
7.09
7.17
7.04
7.07
6.93
55,313,232
Jul 7, 2026
7.26
7.27
7.08
7.12
6.98
73,794,302
Jul 6, 2026
7.22
7.35
7.21
7.31
7.17
104,104,762
Jul 3, 2026
7.22
7.36
7.12
7.25
7.11
83,616,763
Jul 2, 2026
7.25
7.39
7.15
7.22
7.08
122,962,598
Jul 1, 2026
6.73
7.43
6.71
7.25
7.11
229,330,789
Jun 30, 2026
6.95
6.97
6.70
6.76
6.63
105,252,271
Jun 29, 2026
6.90
7.08
6.82
7.00
6.87
87,542,630
Jun 26, 2026
7.18
7.31
6.88
6.91
6.78
134,146,141
Jun 25, 2026
6.90
7.40
6.83
7.22
7.08
157,007,813
Jun 24, 2026
7.05
7.07
6.84
6.93
6.80
72,532,500
Jun 23, 2026
7.05
7.20
6.99
7.01
6.88
100,489,416
Jun 22, 2026
6.55
7.15
6.51
7.12
6.98
165,709,367
Jun 18, 2026
6.95
7.00
6.62
6.65
6.52
120,726,337
Jun 17, 2026
6.95
7.01
6.86
7.00
6.87
69,400,515
Jun 16, 2026
7.11
7.15
6.92
6.95
6.82
86,798,425
Jun 15, 2026
7.04
7.20
7.01
7.16
7.02
125,709,121
Jun 12, 2026
6.74
7.03
6.69
7.02
6.89
122,468,400
Jun 11, 2026
6.78
6.95
6.68
6.73
6.60
83,611,560
Jun 10, 2026
6.58
6.78
6.56
6.78
6.65
83,106,733
Jun 9, 2026
6.54
6.63
6.51
6.61
6.48
54,750,021
Jun 8, 2026
6.56
6.63
6.48
6.53
6.40
59,671,041
Jun 5, 2026
6.58
6.79
6.56
6.57
6.44
84,239,032
Jun 4, 2026
6.64
6.70
6.50
6.57
6.44
55,429,583
Jun 3, 2026
6.75
6.75
6.64
6.66
6.53
56,292,367
Jun 2, 2026
6.81
6.84
6.70
6.76
6.63
62,365,704
Jun 1, 2026
6.80
6.85
6.67
6.84
6.71
52,961,058
May 29, 2026
6.75
6.88
6.72
6.84
6.71
80,387,426
May 28, 2026
6.86
6.90
6.71
6.75
6.62
64,021,341
May 27, 2026
7.06
7.10
6.86
6.90
6.77
64,954,091
May 26, 2026
6.98
7.18
6.97
7.10
6.96
69,683,328
May 25, 2026
6.94
7.08
6.93
7.00
6.87
37,217,352
May 22, 2026
7.02
7.05
6.90
6.95
6.82
43,724,895
May 21, 2026
7.08
7.25
6.98
7.00
6.87
70,990,817
May 20, 2026
7.03
7.09
6.98
7.04
6.90
44,843,073
May 19, 2026
6.84
7.09
6.83
7.08
6.94
83,533,713
May 18, 2026
6.91
6.92
6.80
6.84
6.71
60,349,630
May 15, 2026
7.19
7.21
6.93
6.96
6.83
97,473,416
May 14, 2026
7.33
7.34
7.18
7.20
7.06
55,440,048
May 13, 2026
7.42
7.46
7.27
7.33
7.19
66,109,050
May 12, 2026
7.38
7.52
7.35
7.43
7.29
86,453,719
May 11, 2026
7.30
7.40
7.25
7.38
7.24
82,737,885
May 8, 2026
7.24
7.33
7.22
7.32
7.18
71,719,343
May 7, 2026
7.18
7.32
7.17
7.26
7.12
88,670,166
May 6, 2026
7.17
7.21
7.12
7.15
7.01
73,795,346
Apr 30, 2026
7.14
7.32
7.11
7.18
7.04
73,289,500
Apr 29, 2026
7.07
7.21
7.06
7.20
7.06
66,379,193
Apr 28, 2026
7.15
7.21
7.06
7.10
6.96
55,043,619
Apr 27, 2026
7.20
7.24
7.14
7.15
7.01
42,578,356
Apr 24, 2026
7.25
7.26
7.14
7.23
7.09
44,221,015
Apr 23, 2026
7.33
7.36
7.26
7.27
7.13
47,453,208
Apr 22, 2026
7.30
7.37
7.27
7.32
7.18
45,968,137
Apr 21, 2026
7.33
7.40
7.30
7.33
7.19
50,268,857
Apr 20, 2026
7.37
7.39
7.30
7.35
7.21
51,447,650
Apr 17, 2026
7.48
7.48
7.36
7.38
7.24
53,332,369
Apr 16, 2026
7.47
7.52
7.44
7.49
7.35
52,434,701
Apr 15, 2026
7.52
7.56
7.46
7.48
7.34
44,733,915
Apr 14, 2026
7.47
7.50
7.41
7.49
7.35
43,177,140
Apr 13, 2026
7.40
7.42
7.35
7.41
7.27
38,595,064
Apr 10, 2026
7.42
7.60
7.42
7.46
7.32
63,719,371
Apr 9, 2026
7.50
7.52
7.37
7.40
7.26
53,013,635
Apr 8, 2026
7.35
7.58
7.35
7.57
7.42
98,828,431
Apr 7, 2026
7.35
7.36
7.21
7.24
7.10
51,523,036
Apr 3, 2026
7.43
7.46
7.33
7.35
7.21
38,122,405
Apr 2, 2026
7.45
7.46
7.38
7.43
7.29
51,580,200
Apr 1, 2026
7.36
7.51
7.35
7.49
7.35
97,543,672
Mar 31, 2026
7.34
7.47
7.27
7.27
7.13
80,460,702
Mar 30, 2026
7.32
7.39
7.30
7.35
7.21
86,270,711
Mar 27, 2026
7.65
7.65
7.28
7.47
7.33
169,187,102
Mar 26, 2026
8.03
8.06
7.71
7.76
7.61
85,238,282
Mar 25, 2026
7.94
8.08
7.94
8.05
7.90
46,671,634
Mar 24, 2026
7.98
8.03
7.85
7.94
7.79
68,226,681
Mar 23, 2026
8.12
8.14
7.82
7.88
7.73
86,645,385
Mar 20, 2026
8.38
8.42
8.25
8.25
8.09
61,365,883
Mar 19, 2026
8.51
8.56
8.38
8.39
8.23
52,504,174
Mar 18, 2026
8.59
8.62
8.50
8.57
8.41
47,923,319
Mar 17, 2026
8.44
8.70
8.44
8.57
8.41
72,857,297
Mar 16, 2026
8.45
8.49
8.36
8.45
8.29
49,311,718
Mar 13, 2026
8.53
8.57
8.44
8.46
8.30
48,137,803
Mar 12, 2026
8.56
8.61
8.51
8.56
8.40
36,655,770
Mar 11, 2026
8.53
8.59
8.48
8.56
8.40
35,378,671
Mar 10, 2026
8.49
8.56
8.46
8.53
8.37
40,857,093
Mar 9, 2026
8.50
8.56
8.39
8.44
8.28
57,690,043
Mar 6, 2026
8.40
8.60
8.38
8.59
8.43
57,612,246
Mar 5, 2026
8.47
8.54
8.40
8.43
8.27
56,878,269
Mar 4, 2026
8.58
8.60
8.30
8.42
8.26
109,296,659
Mar 3, 2026
8.53
8.73
8.51
8.65
8.48
97,989,136
Mar 2, 2026
8.50
8.60
8.41
8.56
8.40
78,674,034
Feb 27, 2026
8.59
8.62
8.50
8.57
8.41
65,231,715
Feb 26, 2026
8.77
8.79
8.56
8.59
8.43
90,526,171
Feb 25, 2026
8.80
8.86
8.75
8.78
8.61
50,249,344
Feb 24, 2026
8.92
8.95
8.72
8.77
8.60
84,051,562
Feb 13, 2026
8.98
9.02
8.87
8.88
8.71
62,369,812
Feb 12, 2026
9.12
9.18
8.96
8.97
8.80
65,722,844
Feb 11, 2026
9.16
9.23
9.09
9.12
8.95
39,597,800
Feb 10, 2026
9.19
9.20
9.12
9.17
8.99
38,101,300
Feb 9, 2026
9.05
9.26
9.01
9.20
9.02
87,140,988
Feb 6, 2026
9.00
9.07
8.95
9.01
8.84
43,203,700
Feb 5, 2026
9.08
9.15
8.93
9.06
8.89
57,055,428
Feb 4, 2026
8.96
9.13
8.95
9.09
8.92
70,471,421
Feb 3, 2026
9.11
9.13
8.88
9.00
8.83
88,719,938
Feb 2, 2026
9.16
9.37
9.01
9.06
8.89
100,511,115
Jan 30, 2026
9.25
9.30
9.07
9.21
9.03
96,368,331
Jan 29, 2026
9.03
9.35
8.95
9.28
9.10
133,402,147
Jan 28, 2026
9.12
9.20
9.02
9.08
8.91
98,801,228
Jan 27, 2026
9.09
9.31
9.08
9.13
8.95
108,220,314
Jan 26, 2026
8.95
9.29
8.91
9.14
8.96
119,953,789
Jan 23, 2026
9.09
9.11
8.92
8.95
8.78
76,277,550
Jan 22, 2026
9.17
9.21
9.03
9.06
8.89
63,102,601
Jan 21, 2026
9.29
9.37
9.14
9.17
8.99
70,812,296
Jan 20, 2026
9.29
9.41
9.22
9.33
9.15
76,780,768
Jan 19, 2026
9.21
9.31
9.14
9.31
9.13
62,329,440
Jan 16, 2026
9.55
9.61
9.21
9.30
9.12
105,498,899
Jan 15, 2026
9.54
9.72
9.45
9.50
9.32
80,181,201
Jan 14, 2026
9.89
9.91
9.57
9.60
9.42
131,541,032
Jan 13, 2026
9.80
10.18
9.79
9.92
9.73
105,314,375
Jan 12, 2026
9.80
9.92
9.68
9.80
9.61
93,412,916
Jan 9, 2026
9.85
9.95
9.60
9.84
9.65
96,984,025
Jan 8, 2026
9.83
9.93
9.60
9.80
9.61
102,291,323
Jan 7, 2026
9.80
10.18
9.75
9.93
9.74
105,730,879
Jan 6, 2026
9.43
9.92
9.42
9.80
9.61
159,651,172
Jan 5, 2026
8.99
9.52
8.96
9.43
9.25
123,884,569
Dec 31, 2025
9.03
9.10
8.94
8.95
8.78
50,892,657
Dec 30, 2025
9.15
9.15
9.00
9.03
8.86
44,083,717
Dec 29, 2025
9.24
9.32
9.10
9.15
8.97
60,287,079
Dec 26, 2025
9.24
9.31
9.16
9.23
9.05
62,884,876
Dec 25, 2025
9.06
9.39
9.06
9.28
9.10
71,412,826
Dec 24, 2025
9.20
9.21
9.07
9.09
8.92
53,515,866
Dec 23, 2025
9.15
9.42
9.13
9.19
9.01
84,997,345
Dec 22, 2025
9.18
9.21
9.00
9.15
8.97
70,193,506
Dec 19, 2025
9.15
9.23
9.08
9.14
8.96
72,401,390
Dec 18, 2025
9.00
9.24
8.90
9.18
9.00
119,114,052
Dec 17, 2025
8.75
9.07
8.68
9.06
8.89
140,727,251
Dec 16, 2025
8.75
8.93
8.69
8.74
8.57
78,576,080
Dec 15, 2025
8.48
8.89
8.47
8.79
8.62
105,136,315
Dec 12, 2025
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
8.45
8.56
8.33
8.55
8.39
69,891,800
Dec 11, 2025
8.63
8.69
8.46
8.50
8.26
57,598,924
Dec 10, 2025
8.50
8.65
8.44
8.63
8.39
57,113,700
Dec 9, 2025
8.74
8.78
8.52
8.55
8.31
82,555,261
Dec 8, 2025
8.73
8.83
8.67
8.79
8.55
105,039,300
Dec 5, 2025
8.35
8.78
8.33
8.75
8.51
130,725,810
Dec 4, 2025
8.32
8.38
8.26
8.34
8.11
52,868,402
Dec 3, 2025
8.37
8.45
8.25
8.30
8.07
75,409,649
Dec 2, 2025
8.24
8.45
8.24
8.36
8.13
149,024,510
Dec 1, 2025
8.65
8.66
8.08
8.23
8.00
251,253,740
Nov 28, 2025
8.65
8.72
8.47
8.66
8.42
61,317,939
Nov 27, 2025
8.53
8.77
8.42
8.67
8.43
70,342,234
Nov 26, 2025
8.63
8.73
8.46
8.54
8.30
51,924,823
Nov 25, 2025
8.37
8.67
8.35
8.64
8.40
82,309,412
Nov 24, 2025
8.60
8.66
8.31
8.32
8.09
84,841,053
Nov 21, 2025
8.79
8.87
8.53
8.55
8.31
76,462,258
Nov 20, 2025
8.79
8.99
8.75
8.83
8.58
84,963,576
Nov 19, 2025
8.50
8.88
8.48
8.79
8.55
96,262,415
Nov 18, 2025
8.57
8.65
8.46
8.51
8.27
53,067,100
Nov 17, 2025
8.79
8.83
8.54
8.59
8.35
65,626,339
Nov 14, 2025
8.88
8.97
8.79
8.81
8.56
58,062,450
Nov 13, 2025
8.82
9.02
8.79
8.91
8.66
79,963,471
Nov 12, 2025
8.54
8.88
8.49
8.82
8.57
126,685,768
Nov 11, 2025
8.60
8.62
8.45
8.48
8.24
44,053,698
Nov 10, 2025
8.54
8.64
8.45
8.63
8.39
40,004,200
Nov 7, 2025
8.59
8.66
8.53
8.54
8.30
45,200,100
Nov 6, 2025
8.50
8.69
8.48
8.63
8.39
77,411,474
Nov 5, 2025
8.47
8.48
8.35
8.42
8.19
44,651,749
Nov 4, 2025
8.45
8.61
8.42
8.47
8.23
56,399,729
Nov 3, 2025
8.46
8.53
8.39
8.47
8.23
63,776,808
