China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	29.050	29.960	29.010	29.760	29.760	29,869,088
2026-10-16	29.410	29.480	28.910	29.320	29.320	36,683,981
2026-10-15	29.120	29.430	29.000	29.380	29.380	45,708,351
2026-10-14	30.000	30.000	29.140	29.320	29.320	63,498,808
2026-10-13	31.420	31.480	30.010	30.100	30.100	55,147,679
2026-10-12	31.290	31.870	31.180	31.570	31.570	31,361,216
2026-10-09	30.910	31.340	30.800	31.150	31.150	30,356,686
2026-10-08	30.840	31.240	30.610	30.830	30.830	27,599,098
2026-09-30	30.480	31.250	30.330	31.060	31.060	31,751,751
2026-09-29	30.660	30.830	30.280	30.400	30.400	24,784,153
2026-09-28	30.710	31.220	30.360	30.500	30.500	36,123,770
2026-09-24	31.600	31.600	30.800	30.880	30.880	43,212,373
2026-09-23	32.080	32.190	31.580	31.610	31.610	29,701,602
2026-09-22	31.850	32.230	31.730	32.150	32.150	41,128,225
2026-09-21	32.000	32.040	31.340	32.000	32.000	47,398,823
2026-09-18	31.850	32.490	31.720	32.080	32.080	30,876,361
2026-09-17	31.900	32.040	31.620	31.880	31.880	19,584,696
2026-09-16	32.550	32.700	31.870	32.020	32.020	27,711,921
2026-09-15	33.090	33.190	32.560	32.630	32.630	20,788,728
2026-09-14	32.800	33.380	32.720	32.960	32.960	20,460,105
2026-09-11	33.630	33.630	32.640	32.970	32.970	35,916,770
2026-09-10	33.430	33.870	33.150	33.630	33.630	24,230,599
2026-09-09	33.550	33.770	33.270	33.430	33.430	26,639,765
2026-09-08	33.130	34.160	33.130	33.560	33.560	46,829,042
2026-09-07	34.400	34.470	33.100	33.220	33.220	48,541,332
2026-09-04	33.920	34.920	33.920	34.210	34.210	52,790,261
2026-09-03	32.750	34.480	32.740	34.040	34.040	76,023,768
2026-09-02	32.940	33.540	32.610	32.830	32.830	41,853,865
2026-09-01	31.900	33.280	31.710	33.070	33.070	74,145,627
2026-08-31	31.690	32.000	31.520	32.000	32.000	35,063,767
2026-08-28	31.710	31.900	31.320	31.770	31.770	33,214,005
2026-08-27	31.910	32.170	31.560	32.000	32.000	38,252,066
2026-08-26	31.380	32.120	31.320	31.980	31.980	45,816,158
2026-08-25	31.010	31.580	30.890	31.480	31.480	46,672,706
2026-08-24	30.410	31.290	30.300	31.030	31.030	66,206,673
2026-08-21	30.250	30.750	30.170	30.420	30.420	46,104,473
2026-08-20	30.010	30.210	29.870	30.170	30.170	34,101,080
2026-08-19	30.050	30.220	29.810	30.200	30.200	41,926,663
2026-08-18	30.040	30.200	29.730	29.980	29.980	34,384,083
2026-08-17	29.910	30.220	29.670	30.150	30.150	29,728,809
2026-08-14	30.300	30.380	29.910	29.920	29.920	34,908,684
2026-08-13	30.360	30.650	30.300	30.430	30.430	39,834,334
2026-08-12	30.480	30.630	30.250	30.480	30.480	31,921,152
2026-08-11	30.900	30.970	30.470	30.520	30.520	44,269,867
2026-08-10	31.440	31.660	30.870	30.940	30.940	51,489,785
2026-08-07	31.680	31.710	31.280	31.470	31.470	39,280,429
2026-08-06	31.870	32.200	31.450	31.670	31.670	32,695,942
2026-08-05	31.600	32.120	31.270	32.020	32.020	48,975,096
2026-08-04	32.820	32.880	31.700	31.780	31.780	62,881,906
2026-08-03	32.220	33.030	32.050	32.980	32.980	61,049,787
2026-07-31	32.290	32.470	31.800	32.360	32.360	57,030,811
2026-07-30	31.820	32.930	31.820	32.800	32.800	67,526,602
2026-07-29	32.280	32.330	31.600	31.930	31.930	48,184,371
2026-07-28	31.610	31.840	31.220	31.700	31.700	44,105,356
2026-07-27	32.280	32.280	31.300	31.620	31.620	51,743,071
2026-07-24	32.790	33.090	31.550	31.950	31.950	70,890,878
2026-07-23	32.750	32.900	32.230	32.810	32.810	53,027,341
2026-07-22	31.310	32.800	31.080	32.750	32.750	86,137,138
2026-07-21	31.800	32.410	31.110	31.630	31.630	93,055,089
2026-07-20	29.790	31.830	29.750	31.630	31.630	108,311,174

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.0200 CNY
2022-07-11	1.0000 CNY
2021-06-30	1.2000 CNY
2020-06-11	1.2000 CNY
2019-07-23	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.