China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	25.930	25.990	25.590	25.990	25.009	18,107,459
2023-01-31	26.250	26.660	25.760	25.800	24.826	22,583,704
2023-01-30	26.880	27.100	25.850	26.000	25.019	37,392,509
2023-01-20	25.890	26.600	25.800	26.290	25.298	28,578,748
2023-01-19	25.790	25.980	25.560	25.840	24.865	14,816,091
2023-01-18	25.760	26.000	25.470	25.810	24.836	18,772,877
2023-01-17	26.200	26.220	25.300	25.860	24.884	22,347,669
2023-01-16	26.030	26.450	25.950	26.230	25.240	38,221,178
2023-01-13	25.400	25.950	25.250	25.950	24.971	25,481,424
2023-01-12	25.190	25.400	24.910	25.380	24.422	22,452,552
2023-01-11	24.300	25.230	24.180	25.080	24.134	34,710,439
2023-01-10	24.880	24.910	24.050	24.160	23.248	29,757,527
2023-01-09	24.990	25.000	24.570	24.890	23.951	25,698,107
2023-01-06	25.020	25.160	24.650	24.830	23.893	21,041,506
2023-01-05	25.000	25.290	24.880	25.000	24.057	32,095,163
2023-01-04	24.200	24.800	23.990	24.710	23.778	34,367,393
2023-01-03	24.320	24.420	23.620	23.920	23.017	35,381,437
2022-12-30	23.830	24.740	23.830	24.520	23.595	22,547,024
2022-12-29	24.100	24.200	23.480	23.870	22.969	18,740,411
2022-12-28	24.120	24.650	24.000	24.270	23.354	23,425,267
2022-12-27	23.840	24.230	23.620	24.130	23.219	13,121,902
2022-12-26	24.150	24.290	23.450	23.480	22.594	16,833,412
2022-12-23	23.690	24.190	23.610	23.970	23.066	11,060,081
2022-12-22	24.180	24.350	23.880	23.950	23.046	10,401,781
2022-12-21	23.920	24.160	23.700	24.000	23.094	9,831,489
2022-12-20	23.890	24.150	23.670	23.850	22.950	14,914,201
2022-12-19	24.520	24.730	23.900	24.010	23.104	21,720,183
2022-12-16	24.050	24.710	24.010	24.710	23.778	20,652,491
2022-12-15	24.430	24.690	24.100	24.180	23.268	12,234,814
2022-12-14	24.600	24.650	24.050	24.530	23.604	16,959,928
2022-12-13	24.170	24.700	24.100	24.540	23.614	25,559,281
2022-12-12	25.200	25.200	23.980	24.040	23.133	39,446,421
2022-12-09	24.930	25.450	24.440	25.280	24.326	42,813,553
2022-12-08	24.820	25.060	24.690	25.010	24.066	20,063,699
2022-12-07	25.320	25.450	24.600	24.850	23.912	28,096,599
2022-12-06	25.050	25.510	24.800	25.440	24.480	29,022,179
2022-12-05	24.200	25.360	24.150	25.340	24.384	43,128,850
2022-12-02	24.200	24.270	23.780	23.850	22.950	22,357,552
2022-12-01	24.700	24.740	24.000	24.180	23.268	28,442,780
2022-11-30	24.170	24.650	24.000	24.340	23.422	38,008,056
2022-11-29	23.690	24.520	23.310	24.440	23.518	61,023,157
2022-11-28	23.500	23.550	23.000	23.450	22.565	27,722,635
2022-11-25	23.160	23.990	22.800	23.850	22.950	34,009,292
2022-11-24	23.250	23.600	22.890	22.960	22.094	16,894,103
2022-11-23	23.400	23.860	23.080	23.270	22.392	28,406,959
2022-11-22	22.840	23.820	22.650	23.520	22.633	34,708,128
2022-11-21	22.850	22.940	22.310	22.840	21.978	23,834,196
2022-11-18	22.810	23.150	22.700	22.950	22.084	18,012,843
2022-11-17	22.370	22.840	22.230	22.810	21.949	21,659,477
2022-11-16	22.750	22.760	22.190	22.300	21.459	22,481,982
2022-11-15	22.400	23.220	22.300	22.760	21.901	29,859,646
2022-11-14	22.330	22.930	22.320	22.430	21.584	48,490,185
2022-11-11	21.770	22.230	21.600	22.020	21.189	32,181,104
2022-11-10	21.070	21.390	20.980	21.280	20.477	14,322,762
2022-11-09	21.600	21.630	21.020	21.080	20.285	19,705,709
2022-11-08	21.500	21.660	21.300	21.610	20.795	13,443,180
2022-11-07	21.110	21.760	21.110	21.570	20.756	21,079,129
2022-11-04	20.470	21.500	20.400	21.370	20.564	35,284,091
2022-11-03	20.500	20.500	20.150	20.420	19.649	16,926,435
2022-11-02	20.450	20.660	20.350	20.570	19.794	20,921,009

← NewerPage 16 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.