China Pacific Insurance Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 24.600 | 25.370 | 24.480 | 25.200 | 25.200 | 51,529,897 |
| 2024-04-24 | 24.250 | 24.850 | 24.230 | 24.760 | 24.760 | 54,550,512 |
| 2024-04-23 | 24.350 | 24.430 | 23.920 | 24.040 | 24.040 | 23,384,084 |
| 2024-04-22 | 24.370 | 24.940 | 24.170 | 24.350 | 24.350 | 41,706,405 |
| 2024-04-19 | 24.100 | 24.500 | 24.040 | 24.260 | 24.260 | 35,128,200 |
| 2024-04-18 | 23.430 | 24.600 | 23.410 | 24.270 | 24.270 | 69,488,379 |
| 2024-04-17 | 23.210 | 23.610 | 22.820 | 23.520 | 23.520 | 43,293,544 |
| 2024-04-16 | 23.540 | 23.660 | 23.120 | 23.340 | 23.340 | 34,911,908 |
| 2024-04-15 | 22.200 | 23.630 | 22.200 | 23.630 | 23.630 | 66,948,674 |
| 2024-04-12 | 22.890 | 22.960 | 22.080 | 22.110 | 22.110 | 41,988,949 |
| 2024-04-11 | 22.600 | 23.180 | 22.520 | 22.930 | 22.930 | 23,439,101 |
| 2024-04-10 | 23.220 | 23.330 | 22.700 | 22.760 | 22.760 | 26,888,459 |
| 2024-04-09 | 23.400 | 23.510 | 23.170 | 23.210 | 23.210 | 24,639,030 |
| 2024-04-08 | 23.500 | 23.590 | 23.150 | 23.340 | 23.340 | 24,044,850 |
| 2024-04-03 | 23.740 | 23.950 | 23.520 | 23.610 | 23.610 | 26,616,835 |
| 2024-04-02 | 23.680 | 24.160 | 23.590 | 23.670 | 23.670 | 43,322,740 |
| 2024-04-01 | 23.090 | 23.780 | 23.090 | 23.720 | 23.720 | 45,959,041 |
| 2024-03-29 | 22.830 | 23.480 | 22.800 | 23.000 | 23.000 | 34,792,474 |
| 2024-03-28 | 22.500 | 22.890 | 22.300 | 22.620 | 22.620 | 29,604,793 |
| 2024-03-27 | 22.570 | 22.880 | 22.550 | 22.600 | 22.600 | 27,204,546 |
| 2024-03-26 | 22.490 | 22.730 | 22.470 | 22.670 | 22.670 | 24,919,499 |
| 2024-03-25 | 22.530 | 22.790 | 22.480 | 22.480 | 22.480 | 27,722,587 |
| 2024-03-22 | 23.020 | 23.030 | 22.510 | 22.660 | 22.660 | 43,909,915 |
| 2024-03-21 | 23.190 | 23.500 | 23.100 | 23.170 | 23.170 | 34,437,915 |
| 2024-03-20 | 23.050 | 23.250 | 22.940 | 23.170 | 23.170 | 27,284,015 |
| 2024-03-19 | 23.200 | 23.250 | 23.030 | 23.070 | 23.070 | 27,394,357 |
| 2024-03-18 | 22.910 | 23.420 | 22.890 | 23.320 | 23.320 | 46,388,927 |
| 2024-03-15 | 23.120 | 23.210 | 22.680 | 22.940 | 22.940 | 48,004,129 |
| 2024-03-14 | 23.050 | 23.340 | 22.960 | 23.110 | 23.110 | 47,089,937 |
| 2024-03-13 | 24.850 | 24.870 | 23.210 | 23.300 | 23.300 | 130,313,335 |
| 2024-03-12 | 25.010 | 25.400 | 24.650 | 25.080 | 25.080 | 52,200,169 |
| 2024-03-11 | 24.890 | 25.220 | 24.800 | 25.090 | 25.090 | 26,546,383 |
| 2024-03-08 | 24.880 | 25.200 | 24.630 | 24.910 | 24.910 | 23,517,404 |
| 2024-03-07 | 25.090 | 25.500 | 24.900 | 24.960 | 24.960 | 34,669,567 |
| 2024-03-06 | 25.300 | 25.510 | 24.960 | 25.070 | 25.070 | 31,185,450 |
| 2024-03-05 | 24.840 | 25.430 | 24.600 | 25.420 | 25.420 | 44,663,608 |
| 2024-03-04 | 25.150 | 25.180 | 24.790 | 24.960 | 24.960 | 32,502,994 |
| 2024-03-01 | 25.530 | 25.530 | 24.990 | 25.270 | 25.270 | 42,084,075 |
| 2024-02-29 | 25.280 | 25.690 | 25.260 | 25.620 | 25.620 | 26,836,000 |
| 2024-02-28 | 25.850 | 26.050 | 25.430 | 25.430 | 25.430 | 31,497,308 |
| 2024-02-27 | 25.800 | 25.970 | 25.550 | 25.880 | 25.880 | 33,128,514 |
| 2024-02-26 | 26.890 | 26.930 | 25.850 | 26.090 | 26.090 | 34,772,830 |
| 2024-02-23 | 26.890 | 27.400 | 26.830 | 27.030 | 27.030 | 26,019,795 |
| 2024-02-22 | 26.500 | 26.980 | 26.410 | 26.980 | 26.980 | 25,068,187 |
| 2024-02-21 | 25.850 | 27.300 | 25.480 | 26.750 | 26.750 | 46,153,154 |
| 2024-02-20 | 26.160 | 26.390 | 25.830 | 25.980 | 25.980 | 25,746,308 |
| 2024-02-19 | 26.000 | 26.400 | 25.700 | 26.330 | 26.330 | 30,729,646 |
| 2024-02-08 | 25.920 | 26.400 | 25.740 | 26.020 | 26.020 | 37,151,892 |
| 2024-02-07 | 25.350 | 25.800 | 24.870 | 25.730 | 25.730 | 48,662,684 |
| 2024-02-06 | 24.000 | 25.370 | 23.860 | 25.350 | 25.350 | 44,516,269 |
| 2024-02-05 | 23.780 | 24.500 | 23.320 | 24.080 | 24.080 | 46,839,438 |
| 2024-02-02 | 24.250 | 24.440 | 23.440 | 23.950 | 23.950 | 39,980,627 |
| 2024-02-01 | 24.640 | 24.800 | 24.030 | 24.120 | 24.120 | 40,985,415 |
| 2024-01-31 | 24.560 | 25.100 | 24.200 | 24.860 | 24.860 | 43,918,768 |
| 2024-01-30 | 25.000 | 25.190 | 24.610 | 24.640 | 24.640 | 34,221,609 |
| 2024-01-29 | 24.790 | 25.800 | 24.750 | 25.220 | 25.220 | 55,684,546 |
| 2024-01-26 | 24.840 | 25.090 | 24.450 | 24.870 | 24.870 | 46,006,756 |
| 2024-01-25 | 22.910 | 24.950 | 22.750 | 24.770 | 24.770 | 72,491,827 |
| 2024-01-24 | 21.930 | 23.070 | 21.880 | 22.900 | 22.900 | 44,523,461 |
| 2024-01-23 | 21.650 | 22.050 | 21.270 | 21.790 | 21.790 | 32,013,755 |
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.