China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	29.370	29.950	28.760	28.890	28.890	88,577,881
2023-07-26	29.000	29.500	28.650	29.380	29.380	51,166,016
2023-07-25	26.990	28.750	26.970	28.750	28.750	72,306,297
2023-07-24	26.110	26.460	26.010	26.140	26.140	24,604,967
2023-07-21	26.800	27.070	26.310	26.480	26.480	26,830,632
2023-07-20	27.650	27.750	26.760	26.880	26.880	23,697,633
2023-07-19	27.420	27.650	27.240	27.550	27.550	23,164,918
2023-07-18	28.250	28.250	27.580	27.620	27.620	25,052,226
2023-07-17	28.780	28.970	28.010	28.100	28.100	23,780,732
2023-07-14	28.640	29.180	28.550	28.980	28.980	26,810,018
2023-07-13	27.950	28.750	27.650	28.610	28.610	36,987,729
2023-07-12	27.060	28.100	27.060	27.510	27.510	29,991,522
2023-07-11	27.180	27.230	26.900	27.090	27.090	14,563,882
2023-07-10	27.700	27.810	26.830	26.930	26.930	26,614,027
2023-07-07	27.160	27.900	27.160	27.470	27.470	27,072,794
2023-07-06	26.930	28.090	26.900	27.420	27.420	32,237,747
2023-07-05	27.150	27.630	27.050	27.090	27.090	17,721,305
2023-07-04	27.100	27.490	26.800	27.330	27.330	29,622,707
2023-07-03	26.040	27.380	25.800	27.200	27.200	43,887,745
2023-06-30	26.180	26.310	25.950	25.980	25.980	18,239,705
2023-06-29	26.190	26.530	25.610	26.240	26.240	25,023,877
2023-06-28	26.780	27.230	26.680	27.030	26.010	30,417,500
2023-06-27	25.950	26.830	25.770	26.670	25.664	33,891,190
2023-06-26	26.410	26.450	25.830	25.990	25.009	29,069,239
2023-06-21	27.180	27.340	26.600	26.620	25.616	28,052,431
2023-06-20	27.880	27.900	27.070	27.230	26.203	33,315,943
2023-06-19	28.380	28.400	27.590	27.840	26.789	40,920,854
2023-06-16	28.880	29.050	28.150	28.500	27.425	39,574,109
2023-06-15	29.800	30.120	28.600	28.760	27.675	46,717,302
2023-06-14	29.990	30.380	29.410	29.620	28.502	24,413,987
2023-06-13	29.700	29.920	29.210	29.750	28.627	24,714,035
2023-06-12	29.930	30.600	29.500	29.770	28.647	40,695,439
2023-06-09	29.850	30.530	29.790	29.810	28.685	74,838,753
2023-06-08	29.150	29.970	28.950	29.750	28.627	35,461,958
2023-06-07	29.470	29.990	29.100	29.320	28.214	39,365,449
2023-06-06	28.440	30.000	28.340	29.270	28.166	46,263,073
2023-06-05	28.390	28.860	28.090	28.510	27.434	19,852,781
2023-06-02	28.400	29.190	28.270	28.550	27.473	41,022,197
2023-06-01	27.820	28.480	27.560	28.200	27.136	37,098,873
2023-05-31	28.100	28.100	27.460	27.850	26.799	24,087,155
2023-05-30	28.160	28.560	27.810	28.120	27.059	28,257,250
2023-05-29	28.460	28.590	27.890	28.130	27.069	31,731,661
2023-05-26	28.630	28.900	28.170	28.460	27.386	23,027,879
2023-05-25	28.750	28.940	28.200	28.630	27.550	23,905,662
2023-05-24	30.100	30.240	28.680	28.800	27.713	50,219,502
2023-05-23	31.390	31.630	30.100	30.100	28.964	37,457,685
2023-05-22	31.230	31.900	30.640	31.640	30.446	25,657,710
2023-05-19	31.190	31.770	30.670	31.010	29.840	27,033,665
2023-05-18	31.330	32.260	31.000	31.730	30.533	28,098,427
2023-05-17	32.950	32.950	30.820	31.300	30.119	67,706,732
2023-05-16	33.500	33.900	32.730	32.970	31.726	39,771,670
2023-05-15	31.810	34.000	31.110	33.550	32.284	63,680,844
2023-05-12	32.300	32.530	31.570	31.650	30.456	33,774,476
2023-05-11	32.820	33.250	32.090	32.310	31.091	33,759,426
2023-05-10	34.060	34.200	32.200	32.560	31.331	56,794,799
2023-05-09	34.490	35.080	33.700	34.060	32.775	46,108,520
2023-05-08	33.400	35.380	33.220	34.930	33.612	75,070,219
2023-05-05	33.930	34.670	33.140	33.400	32.140	53,571,009
2023-05-04	31.500	34.200	30.720	34.080	32.794	78,719,629
2023-04-28	31.080	32.380	30.480	31.210	30.032	76,716,326

← NewerPage 14 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.