China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	27.000	27.040	26.230	26.260	24.165	41,340,531
2022-01-27	27.100	27.160	26.890	26.900	24.754	27,784,986
2022-01-26	27.200	27.310	26.920	27.220	25.048	33,613,607
2022-01-25	27.620	27.700	27.050	27.090	24.928	32,555,677
2022-01-24	28.200	28.280	27.630	27.850	25.628	27,932,519
2022-01-21	28.400	28.650	28.110	28.210	25.959	40,878,329
2022-01-20	27.730	28.640	27.730	28.490	26.217	75,775,805
2022-01-19	27.430	27.900	27.380	27.660	25.453	24,350,563
2022-01-18	27.160	27.550	27.080	27.480	25.287	25,657,018
2022-01-17	27.100	27.240	26.970	27.090	24.928	23,214,352
2022-01-14	27.950	27.950	27.050	27.110	24.947	45,416,267
2022-01-13	27.860	28.490	27.830	27.940	25.711	30,957,112
2022-01-12	27.990	28.140	27.580	27.870	25.646	24,697,581
2022-01-11	28.090	28.440	27.860	28.070	25.830	31,534,501
2022-01-10	28.000	28.200	27.690	28.110	25.867	28,799,970
2022-01-07	27.520	28.200	27.520	27.920	25.692	44,071,660
2022-01-06	27.590	27.700	27.400	27.460	25.269	24,040,651
2022-01-05	27.230	27.880	27.210	27.600	25.398	46,122,661
2022-01-04	27.140	27.300	26.920	27.260	25.085	28,701,576
2021-12-31	27.100	27.250	27.020	27.120	24.956	18,903,227
2021-12-30	27.100	27.220	27.010	27.070	24.910	16,566,115
2021-12-29	27.300	27.340	27.020	27.060	24.901	19,763,557
2021-12-28	27.060	27.500	27.000	27.170	25.002	27,823,624
2021-12-27	27.200	27.340	27.000	27.130	24.965	20,423,694
2021-12-24	27.330	27.340	27.030	27.180	25.011	14,821,968
2021-12-23	27.380	27.530	27.180	27.340	25.159	14,602,647
2021-12-22	27.600	27.690	27.320	27.350	25.168	19,321,247
2021-12-21	27.400	27.720	27.360	27.620	25.416	16,886,433
2021-12-20	27.500	27.720	27.420	27.480	25.287	21,878,037
2021-12-17	27.750	27.890	27.470	27.550	25.352	16,995,495
2021-12-16	27.550	27.820	27.420	27.800	25.582	16,317,299
2021-12-15	27.740	27.860	27.450	27.530	25.333	18,604,066
2021-12-14	28.090	28.320	27.640	27.670	25.462	31,580,813
2021-12-13	28.300	28.990	28.150	28.260	26.005	52,158,034
2021-12-10	28.030	28.320	27.970	28.140	25.895	29,880,452
2021-12-09	27.720	28.630	27.650	28.230	25.977	44,979,962
2021-12-08	27.840	27.840	27.380	27.740	25.527	23,464,399
2021-12-07	27.450	27.940	27.270	27.770	25.554	33,025,366
2021-12-06	27.470	27.820	27.110	27.260	25.085	39,888,531
2021-12-03	27.230	27.340	26.820	27.100	24.938	27,442,930
2021-12-02	27.200	27.310	26.890	27.180	25.011	22,847,229
2021-12-01	27.090	27.340	27.090	27.290	25.113	22,127,238
2021-11-30	27.280	27.490	27.020	27.090	24.928	24,207,971
2021-11-29	27.190	27.320	26.970	27.250	25.076	22,271,748
2021-11-26	27.650	27.690	27.320	27.380	25.195	22,944,535
2021-11-25	27.800	27.880	27.520	27.830	25.609	20,391,108
2021-11-24	27.840	27.980	27.580	27.800	25.582	17,581,218
2021-11-23	27.840	28.140	27.730	27.780	25.563	19,429,699
2021-11-22	28.170	28.370	27.850	27.860	25.637	23,442,867
2021-11-19	27.810	28.450	27.800	28.320	26.060	20,328,522
2021-11-18	28.500	28.620	27.880	27.970	25.738	22,745,302
2021-11-17	28.600	28.880	28.460	28.570	26.290	17,741,381
2021-11-16	28.480	28.890	28.320	28.620	26.336	29,545,588
2021-11-15	28.370	28.450	28.070	28.370	26.106	16,928,465
2021-11-12	28.400	28.480	28.000	28.200	25.950	19,834,977
2021-11-11	27.250	28.420	27.230	28.400	26.134	40,721,949
2021-11-10	27.590	27.730	26.960	27.380	25.195	33,458,316
2021-11-09	28.200	28.420	27.600	27.740	25.527	22,915,277
2021-11-08	27.990	28.350	27.410	28.100	25.858	24,254,457
2021-11-05	28.030	28.330	27.900	28.080	25.839	18,812,969

← NewerPage 20 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.