China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	29.140	29.280	28.540	28.700	28.700	18,886,862
2024-07-23	29.480	29.520	28.950	29.050	29.050	18,432,169
2024-07-22	29.600	29.690	29.100	29.490	29.490	22,531,184
2024-07-19	29.780	29.800	29.290	29.700	29.700	25,866,957
2024-07-18	29.420	29.870	29.170	29.810	29.810	34,061,422
2024-07-17	28.110	29.460	28.030	29.320	29.320	39,737,021
2024-07-16	28.090	28.260	27.530	28.250	28.250	21,678,768
2024-07-15	27.670	28.310	27.610	28.140	28.140	21,090,792
2024-07-12	27.420	27.950	27.120	27.690	27.690	28,021,127
2024-07-11	29.060	29.140	28.200	28.250	28.250	28,084,081
2024-07-10	28.870	29.080	28.740	28.930	28.930	16,028,197
2024-07-09	28.260	29.100	27.870	28.910	28.910	18,897,997
2024-07-08	27.950	28.450	27.830	28.240	28.240	19,618,112
2024-07-05	28.610	28.610	28.610	28.610	28.610	0
2024-07-04	28.790	29.280	28.540	28.610	28.610	20,763,500
2024-07-03	28.360	28.900	28.150	28.750	28.750	21,439,323
2024-07-02	28.400	29.180	28.290	28.390	28.390	27,380,368
2024-07-01	27.730	28.560	27.250	28.540	28.540	26,645,676
2024-06-28	27.890	28.230	27.770	27.860	27.860	17,718,684
2024-06-27	27.550	28.030	27.510	27.910	27.910	19,998,697
2024-06-26	28.280	28.300	27.530	27.740	27.740	26,959,062
2024-06-25	28.490	28.830	28.110	28.260	28.260	18,350,621
2024-06-24	28.500	28.730	28.010	28.490	28.490	22,577,828
2024-06-21	28.450	28.810	28.390	28.470	28.470	18,742,920
2024-06-20	28.530	28.870	28.230	28.480	28.480	18,026,020
2024-06-19	28.600	28.790	28.200	28.500	28.500	16,255,692
2024-06-18	28.530	29.000	28.430	28.490	28.490	17,487,477
2024-06-17	28.480	28.700	28.230	28.470	28.470	20,388,389
2024-06-14	28.040	28.860	27.900	28.630	28.630	31,009,464
2024-06-13	28.080	28.370	27.720	28.110	28.110	15,986,394
2024-06-12	28.080	28.300	27.680	27.850	27.850	22,959,600
2024-06-11	28.300	28.380	27.770	28.120	28.120	19,493,213
2024-06-07	28.630	28.910	28.090	28.310	28.310	18,900,791
2024-06-06	29.020	29.090	28.240	28.350	28.350	31,813,653
2024-06-05	29.030	29.360	28.810	28.920	28.920	15,143,200
2024-06-04	28.800	29.140	28.600	28.990	28.990	19,741,910
2024-06-03	28.580	29.080	28.410	28.890	28.890	17,718,398
2024-05-31	28.870	29.280	28.660	28.780	28.780	21,053,518
2024-05-30	28.720	29.160	28.460	28.660	28.660	21,310,290
2024-05-29	29.100	29.300	28.700	28.840	28.840	24,972,507
2024-05-28	29.280	29.800	29.080	29.190	29.190	18,928,351
2024-05-27	29.100	29.540	28.910	29.350	29.350	25,105,630
2024-05-24	29.500	29.640	28.880	28.910	28.910	30,152,162
2024-05-23	29.500	29.770	29.370	29.670	29.670	24,093,472
2024-05-22	29.510	30.120	29.460	29.630	29.630	24,097,825
2024-05-21	29.450	29.940	29.440	29.700	29.700	26,254,305
2024-05-20	28.940	30.090	28.870	29.800	29.800	63,304,983
2024-05-17	28.050	28.990	27.870	28.950	28.950	48,901,638
2024-05-16	27.350	28.170	27.270	27.930	27.930	34,004,834
2024-05-15	27.620	27.770	27.150	27.300	27.300	20,435,208
2024-05-14	27.650	27.900	27.490	27.700	27.700	20,303,887
2024-05-13	27.270	28.020	26.800	27.740	27.740	44,054,592
2024-05-10	26.820	27.770	26.810	27.650	27.650	44,163,509
2024-05-09	26.540	26.950	26.450	26.750	26.750	26,800,701
2024-05-08	27.090	27.190	26.420	26.500	26.500	27,284,889
2024-05-07	26.800	27.290	26.640	27.150	27.150	38,596,862
2024-05-06	26.740	27.200	26.660	26.900	26.900	56,280,067
2024-04-30	26.550	26.640	25.770	25.800	25.800	37,816,432
2024-04-29	25.610	26.850	25.610	26.550	26.550	62,928,506
2024-04-26	25.180	25.490	24.770	25.370	25.370	44,199,049

← NewerPage 10 of 21 · 1,213 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.