China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	22.080	22.350	21.620	21.840	21.840	35,418,583
2024-01-19	22.080	22.220	21.820	22.160	22.160	27,543,429
2024-01-18	22.090	22.400	21.530	22.330	22.330	36,441,898
2024-01-17	22.360	22.450	22.050	22.140	22.140	25,716,839
2024-01-16	22.020	22.600	22.000	22.530	22.530	31,476,922
2024-01-15	21.720	22.330	21.600	22.050	22.050	25,435,155
2024-01-12	22.300	22.350	21.650	21.940	21.940	28,467,519
2024-01-11	22.600	22.670	22.010	22.490	22.490	28,926,151
2024-01-10	23.610	23.650	22.650	22.730	22.730	36,957,957
2024-01-09	23.850	23.970	23.530	23.670	23.670	17,785,979
2024-01-08	24.180	24.420	23.710	23.900	23.900	24,840,191
2024-01-05	24.090	24.580	23.910	24.230	24.230	28,707,604
2024-01-04	24.070	24.500	23.950	24.180	24.180	30,136,356
2024-01-03	23.710	24.360	23.710	24.140	24.140	25,424,139
2024-01-02	23.780	24.160	23.540	23.820	23.820	26,199,454
2023-12-29	23.780	23.970	23.660	23.780	23.780	29,290,727
2023-12-28	22.760	23.930	22.640	23.900	23.900	36,263,683
2023-12-27	22.880	23.000	22.560	22.730	22.730	21,751,339
2023-12-26	23.090	23.170	22.750	22.820	22.820	12,623,500
2023-12-25	22.950	23.370	22.910	23.160	23.160	14,607,927
2023-12-22	22.650	23.350	22.480	23.050	23.050	26,920,835
2023-12-21	22.570	22.740	22.300	22.640	22.640	27,325,306
2023-12-20	23.150	23.190	22.670	22.670	22.670	22,741,497
2023-12-19	23.000	23.350	22.990	23.200	23.200	17,805,697
2023-12-18	23.020	23.460	22.830	23.270	23.270	15,710,838
2023-12-15	23.490	23.830	23.250	23.250	23.250	23,231,981
2023-12-14	23.710	24.110	23.300	23.340	23.340	16,909,093
2023-12-13	23.600	23.850	23.370	23.600	23.600	22,577,008
2023-12-12	23.120	23.850	23.070	23.720	23.720	28,268,541
2023-12-11	22.930	23.340	22.480	23.240	23.240	38,730,878
2023-12-08	23.200	23.600	23.060	23.090	23.090	55,636,364
2023-12-07	23.020	23.400	22.800	23.310	23.310	29,473,084
2023-12-06	22.910	23.180	22.810	23.050	23.050	20,858,732
2023-12-05	23.500	23.500	22.890	22.940	22.940	23,036,434
2023-12-04	23.950	24.100	23.550	23.570	23.570	21,274,152
2023-12-01	23.970	24.100	23.510	23.910	23.910	28,583,749
2023-11-30	24.000	24.340	23.920	24.090	24.090	19,027,401
2023-11-29	24.950	24.950	23.870	24.050	24.050	30,558,207
2023-11-28	24.600	25.030	24.580	24.700	24.700	20,388,693
2023-11-27	25.150	25.150	24.340	24.680	24.680	34,982,202
2023-11-24	24.780	24.840	24.580	24.630	24.630	17,450,776
2023-11-23	24.440	24.830	24.360	24.810	24.810	24,200,687
2023-11-22	24.480	24.770	24.420	24.480	24.480	20,763,739
2023-11-21	24.390	24.970	24.360	24.640	24.640	47,248,927
2023-11-20	24.160	24.360	24.050	24.270	24.270	24,075,522
2023-11-17	24.000	24.160	23.730	24.160	24.160	26,889,601
2023-11-16	24.470	24.500	23.960	24.170	24.170	39,034,331
2023-11-15	24.330	24.720	24.200	24.600	24.600	57,291,635
2023-11-14	24.220	24.360	23.930	24.090	24.090	45,760,672
2023-11-13	24.140	24.290	23.790	24.230	24.230	39,517,683
2023-11-10	24.960	24.970	24.010	24.140	24.140	65,035,225
2023-11-09	25.240	25.490	24.800	25.100	25.100	51,181,213
2023-11-08	25.830	25.850	25.100	25.230	25.230	56,812,801
2023-11-07	26.900	26.990	25.760	25.890	25.890	57,569,120
2023-11-06	27.100	27.400	26.890	27.060	27.060	34,253,870
2023-11-03	27.210	27.290	26.830	26.940	26.940	23,579,685
2023-11-02	27.800	27.880	27.110	27.120	27.120	15,787,411
2023-11-01	27.890	28.000	27.210	27.500	27.500	18,249,387
2023-10-31	27.230	27.900	27.100	27.750	27.750	25,136,676
2023-10-30	27.130	27.810	26.600	27.140	27.140	40,092,512

← NewerPage 12 of 21 · 1,216 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.