China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	30.020	30.230	29.480	29.750	29.750	67,086,242
2026-07-16	31.150	31.470	30.610	31.030	29.880	58,426,229
2026-07-15	29.940	31.590	29.940	31.360	30.198	92,578,770
2026-07-14	29.620	30.050	28.930	30.020	28.907	58,959,894
2026-07-13	29.550	29.760	29.210	29.590	28.493	45,674,853
2026-07-10	29.290	30.020	28.830	29.620	28.522	51,758,344
2026-07-09	29.300	29.440	28.960	29.290	29.290	41,875,557
2026-07-08	29.450	29.650	29.120	29.370	29.370	34,992,876
2026-07-07	29.850	30.060	29.430	29.510	29.510	44,304,001
2026-07-06	29.600	30.180	29.420	30.050	30.050	62,924,810
2026-07-03	29.900	30.450	29.300	29.650	29.650	57,810,842
2026-07-02	29.990	30.610	29.520	29.630	29.630	64,515,640
2026-07-01	28.520	30.700	28.430	29.990	29.990	96,815,529
2026-06-30	29.200	29.200	28.210	28.520	28.520	68,321,225
2026-06-29	28.600	29.750	28.330	29.350	29.350	75,767,292
2026-06-26	30.100	30.210	28.350	28.430	28.430	80,804,208
2026-06-25	29.750	30.980	29.400	30.100	30.100	83,457,221
2026-06-24	30.680	30.980	29.790	29.820	29.820	68,914,671
2026-06-23	31.780	31.780	30.440	30.590	30.590	65,915,400
2026-06-22	29.720	32.050	29.660	31.610	31.610	106,208,301
2026-06-18	32.000	32.090	29.860	29.980	29.980	110,566,269
2026-06-17	32.700	32.910	31.890	32.190	32.190	50,004,454
2026-06-16	33.100	33.250	32.410	32.500	32.500	43,965,896
2026-06-15	33.010	34.090	32.770	33.250	33.250	64,273,448
2026-06-12	31.980	33.100	31.600	32.860	32.860	70,723,216
2026-06-11	32.480	33.250	31.810	32.060	32.060	52,810,129
2026-06-10	31.510	32.670	31.400	32.510	32.510	64,825,288
2026-06-09	31.200	31.730	31.030	31.550	31.550	40,411,779
2026-06-08	30.990	31.590	30.820	31.200	31.200	50,363,875
2026-06-05	31.120	31.950	30.950	31.050	31.050	49,712,066
2026-06-04	31.250	31.540	30.770	31.020	31.020	30,898,685
2026-06-03	31.700	31.780	31.110	31.320	31.320	42,274,048
2026-06-02	31.910	32.120	31.300	31.700	31.700	50,331,692
2026-06-01	31.920	32.380	31.410	32.020	32.020	38,758,610
2026-05-29	32.050	32.590	31.990	32.180	32.180	53,287,304
2026-05-28	32.590	32.590	31.610	32.020	32.020	50,048,214
2026-05-27	33.100	33.260	32.430	32.630	32.630	41,937,194
2026-05-26	33.160	34.080	32.930	33.220	33.220	56,761,712
2026-05-25	32.880	33.740	32.810	33.290	33.290	44,007,117
2026-05-22	33.240	33.250	32.570	32.850	32.850	37,620,021
2026-05-21	33.620	34.480	33.000	33.000	33.000	59,753,793
2026-05-20	33.490	33.780	33.100	33.420	33.420	26,997,508
2026-05-19	33.950	34.060	33.380	33.710	33.710	41,653,786
2026-05-18	34.420	34.420	33.650	33.870	33.870	43,745,953
2026-05-15	35.270	35.350	34.410	34.540	34.540	38,443,988
2026-05-14	35.590	35.760	34.820	35.180	35.180	50,250,559
2026-05-13	37.250	37.300	35.200	35.740	35.740	94,837,582
2026-05-12	37.350	37.490	37.090	37.220	37.220	37,116,671
2026-05-11	36.900	38.000	36.580	37.390	37.390	93,019,330
2026-05-08	37.320	37.350	36.720	36.900	36.900	41,224,829
2026-05-07	37.310	37.880	37.080	37.310	37.310	66,336,273
2026-05-06	37.230	37.600	36.930	37.100	37.100	42,744,129
2026-04-30	37.390	38.460	37.070	37.230	37.230	54,809,972
2026-04-29	36.500	37.760	36.500	37.620	37.620	65,789,808
2026-04-28	36.280	36.720	36.010	36.340	36.340	27,920,959
2026-04-27	36.580	37.100	36.230	36.360	36.360	26,072,293
2026-04-24	36.730	36.880	35.910	36.620	36.620	32,307,802
2026-04-23	37.090	37.450	36.800	36.960	36.960	33,427,772
2026-04-22	37.000	37.430	36.600	37.050	37.050	33,987,595
2026-04-21	37.400	37.810	37.000	37.050	37.050	28,410,289

← NewerPage 2 of 5 · 242 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.