China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.110	20.150	19.870	19.910	19.159	20,535,375
2022-07-29	20.590	20.750	20.120	20.190	19.428	22,889,985
2022-07-28	20.610	20.880	20.530	20.530	19.755	16,033,702
2022-07-27	20.670	20.800	20.490	20.540	19.765	13,233,084
2022-07-26	20.740	20.880	20.710	20.810	20.025	11,807,641
2022-07-25	20.710	20.820	20.590	20.690	19.909	9,186,520
2022-07-22	20.680	21.030	20.560	20.760	19.977	15,461,614
2022-07-21	20.940	21.000	20.600	20.680	19.900	12,862,970
2022-07-20	21.080	21.180	20.960	21.010	20.217	12,127,690
2022-07-19	20.900	21.030	20.770	20.980	20.188	13,461,769
2022-07-18	20.610	20.930	20.580	20.900	20.111	17,481,392
2022-07-15	21.080	21.270	20.530	20.530	19.755	26,013,874
2022-07-14	21.550	21.580	20.950	21.130	20.333	28,314,985
2022-07-13	21.800	21.950	21.410	21.480	20.669	19,786,161
2022-07-12	21.710	22.050	21.710	21.850	21.026	17,828,235
2022-07-11	21.990	21.990	21.570	21.700	20.881	16,215,323
2022-07-08	23.140	23.310	22.860	22.880	21.054	22,238,072
2022-07-07	23.100	23.250	22.950	23.000	21.165	18,001,702
2022-07-06	23.370	23.430	22.930	23.150	21.303	23,654,361
2022-07-05	23.310	23.850	23.180	23.370	21.505	32,186,107
2022-07-04	23.450	23.550	23.030	23.350	21.487	22,324,790
2022-07-01	23.650	23.880	23.360	23.460	21.588	16,734,878
2022-06-30	23.350	23.780	23.260	23.530	21.653	22,997,553
2022-06-29	23.300	23.740	23.260	23.330	21.468	24,249,263
2022-06-28	23.480	23.500	23.120	23.380	21.514	24,683,754
2022-06-27	23.600	23.800	23.330	23.550	21.671	27,084,036
2022-06-24	23.740	23.970	23.330	23.440	21.570	37,371,052
2022-06-23	23.300	23.880	23.230	23.760	21.864	36,965,544
2022-06-22	23.300	23.700	23.150	23.230	21.376	35,638,009
2022-06-21	23.030	24.090	22.930	23.380	21.514	44,993,683
2022-06-20	22.880	23.480	22.720	23.030	21.192	32,937,276
2022-06-17	22.440	23.130	22.300	22.890	21.064	33,824,499
2022-06-16	23.370	23.390	22.560	22.560	20.760	52,684,559
2022-06-15	21.720	23.850	21.720	23.400	21.533	106,917,360
2022-06-14	21.090	21.850	20.970	21.810	20.070	33,189,176
2022-06-13	21.570	21.650	21.180	21.290	19.591	26,653,059
2022-06-10	21.410	21.880	21.200	21.840	20.097	34,155,451
2022-06-09	21.540	21.830	21.400	21.560	19.840	23,731,949
2022-06-08	21.440	21.640	21.260	21.560	19.840	20,656,522
2022-06-07	21.150	21.500	21.090	21.430	19.720	24,547,144
2022-06-06	21.070	21.260	20.760	21.240	19.545	22,949,740
2022-06-02	21.030	21.200	20.950	21.070	19.389	13,494,701
2022-06-01	21.210	21.300	21.000	21.130	19.444	15,405,890
2022-05-31	21.000	21.380	20.900	21.250	19.554	20,896,440
2022-05-30	21.460	21.480	21.000	21.080	19.398	16,252,272
2022-05-27	21.370	21.550	21.240	21.300	19.600	20,910,364
2022-05-26	20.880	21.300	20.700	21.240	19.545	22,103,362
2022-05-25	20.900	21.060	20.770	20.850	19.186	15,962,344
2022-05-24	21.050	21.320	20.710	20.750	19.094	22,090,370
2022-05-23	21.260	21.420	20.960	21.040	19.361	19,126,947
2022-05-20	20.620	21.250	20.530	21.150	19.462	28,395,753
2022-05-19	20.550	20.730	20.420	20.520	18.883	21,342,683
2022-05-18	21.180	21.190	20.700	20.790	19.131	17,681,580
2022-05-17	20.870	21.170	20.750	21.120	19.435	15,278,270
2022-05-16	21.290	21.390	20.660	20.710	19.058	16,029,974
2022-05-13	21.020	21.320	21.000	21.190	19.499	16,431,694
2022-05-12	20.510	20.960	20.500	20.840	19.177	20,264,305
2022-05-11	20.480	20.830	20.460	20.630	18.984	27,985,336
2022-05-10	20.300	20.680	20.290	20.500	18.864	24,576,020
2022-05-09	19.970	20.600	19.950	20.590	18.947	20,934,572

← NewerPage 18 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.