China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	29.680	31.700	29.440	31.370	30.186	61,656,711
2023-04-26	30.000	30.150	28.940	29.410	28.300	27,613,983
2023-04-25	30.010	30.700	29.860	30.000	28.868	26,859,417
2023-04-24	29.890	30.680	29.890	30.070	28.935	34,133,096
2023-04-21	30.330	30.560	29.500	29.580	28.464	34,871,138
2023-04-20	30.300	30.900	29.940	30.790	29.628	41,959,105
2023-04-19	30.400	30.580	30.090	30.250	29.109	34,365,377
2023-04-18	28.680	30.480	28.680	30.290	29.147	71,710,138
2023-04-17	27.420	28.680	27.270	28.680	27.598	33,284,880
2023-04-14	27.950	27.950	27.400	27.570	26.530	14,057,150
2023-04-13	27.450	27.810	27.260	27.700	26.655	19,764,427
2023-04-12	27.160	27.920	26.980	27.600	26.559	22,904,757
2023-04-11	27.440	27.650	26.840	26.960	25.943	24,504,606
2023-04-10	26.730	27.850	26.700	27.500	26.462	27,411,055
2023-04-07	26.250	27.100	26.220	26.720	25.712	19,056,701
2023-04-06	26.510	26.510	26.130	26.190	25.202	12,295,127
2023-04-04	26.320	26.580	26.150	26.520	25.519	18,626,376
2023-04-03	25.880	26.600	25.870	26.360	25.365	26,486,708
2023-03-31	25.750	26.280	25.750	25.920	24.942	19,020,427
2023-03-30	25.650	26.120	25.260	25.750	24.778	17,899,430
2023-03-29	25.950	26.090	25.520	25.700	24.730	17,484,869
2023-03-28	25.610	25.900	25.310	25.660	24.692	25,460,876
2023-03-27	26.120	26.160	24.800	25.550	24.586	50,255,965
2023-03-24	26.900	27.070	26.080	26.290	25.298	28,227,183
2023-03-23	26.300	27.120	26.220	27.100	26.077	27,898,490
2023-03-22	26.670	26.770	26.210	26.290	25.298	27,744,830
2023-03-21	27.520	27.830	26.500	26.560	25.558	32,207,734
2023-03-20	27.030	28.040	27.000	27.530	26.491	31,025,551
2023-03-17	26.400	27.660	26.370	26.940	25.923	29,134,637
2023-03-16	26.200	26.560	26.080	26.250	25.259	12,765,204
2023-03-15	26.560	26.760	26.300	26.430	25.433	16,146,360
2023-03-14	26.660	26.940	26.070	26.230	25.240	24,961,679
2023-03-13	26.220	27.070	26.200	26.970	25.952	21,456,535
2023-03-10	26.600	26.700	26.010	26.090	25.106	32,912,851
2023-03-09	27.190	27.270	26.610	26.840	25.827	20,334,482
2023-03-08	27.400	27.550	27.000	27.160	26.135	18,455,284
2023-03-07	28.260	28.340	27.360	27.400	26.366	25,046,244
2023-03-06	28.370	28.500	27.770	28.010	26.953	20,990,622
2023-03-03	28.950	29.180	28.380	28.500	27.425	12,977,061
2023-03-02	28.450	28.990	28.380	28.730	27.646	14,801,661
2023-03-01	27.600	28.700	27.390	28.700	27.617	29,562,654
2023-02-28	27.430	27.760	27.230	27.620	26.578	15,239,404
2023-02-27	27.690	27.780	27.250	27.400	26.366	21,603,090
2023-02-24	27.900	28.080	27.590	27.660	26.616	17,706,175
2023-02-23	28.230	28.790	27.930	28.010	26.953	17,508,007
2023-02-22	28.450	28.750	28.260	28.300	27.232	15,559,955
2023-02-21	28.500	28.680	28.260	28.640	27.559	18,312,888
2023-02-20	27.360	28.720	27.360	28.680	27.598	40,257,436
2023-02-17	27.450	27.870	27.110	27.120	26.097	16,217,814
2023-02-16	27.860	28.310	27.400	27.520	26.482	26,093,529
2023-02-15	27.590	27.880	27.490	27.630	26.587	13,800,531
2023-02-14	27.000	27.870	26.850	27.760	26.713	29,789,690
2023-02-13	26.250	27.160	25.920	27.130	26.106	35,316,047
2023-02-10	26.610	26.660	26.200	26.420	25.423	16,383,733
2023-02-09	25.650	26.780	25.650	26.690	25.683	32,261,229
2023-02-08	25.400	25.990	25.360	25.750	24.778	15,738,811
2023-02-07	25.600	25.670	25.170	25.400	24.442	17,820,337
2023-02-06	25.400	25.620	25.040	25.540	24.576	20,029,820
2023-02-03	25.750	25.800	25.240	25.500	24.538	22,998,456
2023-02-02	26.050	26.250	25.740	25.850	24.875	20,214,967

← NewerPage 15 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.