China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	27.600	27.730	26.760	27.500	27.500	45,310,493
2023-10-26	28.600	29.070	28.120	28.510	28.510	18,926,041
2023-10-25	29.080	29.300	28.320	28.700	28.700	20,914,062
2023-10-24	28.680	28.840	27.920	28.500	28.500	22,001,201
2023-10-23	28.270	28.840	28.010	28.480	28.480	18,218,539
2023-10-20	29.070	29.260	28.200	28.520	28.520	29,875,457
2023-10-19	30.000	30.190	29.300	29.380	29.380	20,762,616
2023-10-18	30.390	30.780	30.200	30.260	30.260	14,707,466
2023-10-17	30.060	30.870	29.860	30.580	30.580	30,913,096
2023-10-16	30.030	30.180	29.550	29.810	29.810	17,259,170
2023-10-13	29.510	30.140	29.250	30.050	30.050	22,289,473
2023-10-12	29.230	30.230	29.120	29.890	29.890	41,071,827
2023-10-11	28.500	28.820	28.270	28.570	28.570	16,709,969
2023-10-10	28.850	28.890	28.130	28.160	28.160	11,854,024
2023-10-09	28.300	28.580	27.900	28.450	28.450	16,717,829
2023-09-28	29.090	29.190	28.350	28.590	28.590	22,361,639
2023-09-27	29.390	29.500	28.980	28.990	28.990	14,106,990
2023-09-26	29.440	29.830	29.000	29.310	29.310	20,291,234
2023-09-25	29.500	29.650	29.200	29.460	29.460	19,505,116
2023-09-22	29.240	29.750	28.780	29.650	29.650	24,261,958
2023-09-21	29.180	29.390	28.950	29.170	29.170	13,723,246
2023-09-20	29.650	29.650	28.950	29.330	29.330	20,269,223
2023-09-19	29.330	29.790	29.060	29.640	29.640	17,037,601
2023-09-18	29.020	29.500	28.710	29.390	29.390	19,123,314
2023-09-15	29.400	29.900	29.090	29.210	29.210	24,586,716
2023-09-14	29.230	29.390	28.990	29.240	29.240	20,091,020
2023-09-13	29.560	29.560	28.890	29.050	29.050	14,387,734
2023-09-12	29.550	29.700	29.140	29.340	29.340	24,672,208
2023-09-11	30.260	30.830	29.710	29.860	29.860	32,707,167
2023-09-08	30.110	30.450	29.680	30.260	30.260	18,655,470
2023-09-07	30.430	30.600	29.960	30.340	30.340	24,190,111
2023-09-06	29.860	30.600	29.840	30.480	30.480	31,834,058
2023-09-05	30.300	30.330	29.900	30.020	30.020	24,626,541
2023-09-04	29.160	30.750	29.050	30.390	30.390	55,851,903
2023-09-01	28.000	29.740	27.900	29.250	29.250	49,540,527
2023-08-31	27.900	28.630	27.660	27.700	27.700	29,382,805
2023-08-30	27.840	28.080	27.230	27.910	27.910	30,649,096
2023-08-29	28.000	28.240	27.210	27.730	27.730	38,716,514
2023-08-28	29.660	29.690	27.960	28.100	28.100	53,497,182
2023-08-25	26.760	27.660	26.760	27.300	27.300	23,014,605
2023-08-24	27.180	27.470	26.700	26.990	26.990	25,992,574
2023-08-23	27.720	28.000	27.270	27.320	27.320	15,298,451
2023-08-22	27.400	28.000	27.260	27.820	27.820	25,343,176
2023-08-21	28.250	28.250	27.200	27.200	27.200	42,521,649
2023-08-18	28.500	29.520	28.420	28.520	28.520	28,111,191
2023-08-17	28.510	28.590	27.920	28.320	28.320	29,990,960
2023-08-16	28.880	29.280	28.500	28.660	28.660	25,033,474
2023-08-15	28.260	29.290	28.260	28.980	28.980	27,780,644
2023-08-14	28.030	28.610	27.850	28.440	28.440	27,393,205
2023-08-11	29.620	29.980	28.420	28.550	28.550	43,187,026
2023-08-10	29.460	29.790	29.160	29.720	29.720	24,542,999
2023-08-09	29.100	29.570	29.080	29.410	29.410	20,640,870
2023-08-08	29.130	29.630	28.690	29.280	29.280	25,512,217
2023-08-07	29.820	29.820	29.140	29.380	29.380	44,368,896
2023-08-04	31.030	31.570	30.250	30.350	30.350	63,700,614
2023-08-03	29.480	30.430	29.330	30.340	30.340	53,921,068
2023-08-02	29.500	30.050	29.200	29.480	29.480	34,300,376
2023-08-01	29.800	30.600	29.390	29.680	29.680	51,892,276
2023-07-31	30.650	31.080	29.880	29.900	29.900	84,780,976
2023-07-28	28.570	31.050	28.400	30.600	30.600	129,094,748

← NewerPage 13 of 21 · 1,212 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.