China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	19.030	20.640	19.020	20.640	19.861	55,393,511
2022-10-31	18.050	19.120	17.920	19.030	18.312	43,552,590
2022-10-28	18.520	18.610	18.000	18.010	17.330	25,829,121
2022-10-27	18.520	18.700	18.360	18.570	17.869	19,486,876
2022-10-26	18.630	18.760	18.290	18.620	17.917	38,330,333
2022-10-25	18.820	18.950	18.450	18.650	17.946	26,244,685
2022-10-24	19.900	19.950	18.800	18.800	18.091	39,111,500
2022-10-21	20.090	20.270	19.850	19.870	19.120	14,308,124
2022-10-20	20.150	20.290	20.000	20.000	19.245	14,690,708
2022-10-19	20.500	20.740	20.150	20.150	19.390	12,704,266
2022-10-18	20.930	20.970	20.440	20.490	19.717	11,969,631
2022-10-17	20.700	20.950	20.700	20.790	20.006	10,582,267
2022-10-14	20.870	21.100	20.700	20.800	20.015	17,072,204
2022-10-13	20.600	20.740	20.450	20.690	19.909	14,573,750
2022-10-12	19.820	20.710	19.820	20.710	19.929	22,212,118
2022-10-11	20.130	20.370	19.810	19.860	19.111	18,832,127
2022-10-10	20.210	20.500	20.090	20.110	19.351	15,203,907
2022-09-30	19.830	20.450	19.830	20.330	19.563	19,518,941
2022-09-29	20.230	20.280	19.780	19.810	19.063	14,478,205
2022-09-28	20.060	20.340	19.900	20.080	19.322	14,839,807
2022-09-27	19.850	20.100	19.850	20.030	19.274	11,683,037
2022-09-26	20.300	20.360	19.900	19.900	19.149	16,758,850
2022-09-23	20.270	20.690	20.150	20.390	19.621	17,589,373
2022-09-22	20.170	20.330	20.080	20.260	19.496	8,136,601
2022-09-21	20.080	20.360	19.970	20.250	19.486	11,599,639
2022-09-20	20.560	20.570	20.060	20.100	19.342	13,880,549
2022-09-19	20.810	20.980	20.300	20.420	19.649	18,905,159
2022-09-16	21.210	21.350	20.680	20.880	20.092	39,719,945
2022-09-15	21.260	21.580	21.150	21.310	20.506	20,470,856
2022-09-14	21.270	21.670	21.180	21.260	20.458	14,169,156
2022-09-13	21.310	21.850	21.230	21.520	20.708	25,200,828
2022-09-09	21.050	21.530	20.940	21.470	20.660	28,046,906
2022-09-08	21.020	21.210	20.920	20.950	20.159	14,202,596
2022-09-07	21.060	21.080	20.780	20.980	20.188	13,534,289
2022-09-06	20.970	21.210	20.820	21.080	20.285	23,309,547
2022-09-05	20.690	20.940	20.430	20.900	20.111	19,680,279
2022-09-02	20.880	21.200	20.670	20.750	19.967	20,684,436
2022-09-01	20.800	21.100	20.750	20.820	20.034	22,013,502
2022-08-31	20.400	21.080	20.360	20.970	20.179	38,961,508
2022-08-30	20.150	20.560	20.130	20.470	19.698	27,287,776
2022-08-29	20.090	20.240	19.920	20.170	19.409	20,144,802
2022-08-26	20.270	20.390	20.050	20.290	19.524	19,364,179
2022-08-25	19.740	20.390	19.730	20.270	19.505	28,010,928
2022-08-24	19.730	20.250	19.680	19.710	18.966	33,642,977
2022-08-23	19.740	19.870	19.520	19.620	18.880	16,832,968
2022-08-22	19.850	20.040	19.770	19.800	19.053	14,399,914
2022-08-19	19.810	20.180	19.810	19.890	19.139	16,374,408
2022-08-18	20.030	20.100	19.810	19.890	19.139	12,250,461
2022-08-17	19.900	20.200	19.740	20.080	19.322	20,325,856
2022-08-16	20.050	20.150	19.840	19.860	19.111	11,562,968
2022-08-15	20.080	20.280	19.900	19.980	19.226	14,856,764
2022-08-12	19.910	20.240	19.800	20.110	19.351	17,210,481
2022-08-11	19.550	20.150	19.450	20.020	19.265	30,371,059
2022-08-10	19.560	19.620	19.300	19.390	18.658	9,988,023
2022-08-09	19.550	19.650	19.480	19.560	18.822	11,482,671
2022-08-08	19.650	19.810	19.490	19.560	18.822	13,146,086
2022-08-05	19.400	19.740	19.340	19.690	18.947	16,200,610
2022-08-04	19.330	19.430	19.250	19.390	18.658	16,922,368
2022-08-03	19.550	19.700	19.170	19.200	18.476	23,130,836
2022-08-02	19.800	19.810	19.240	19.490	18.755	27,597,434

← NewerPage 17 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.