China Pacific Insurance Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-04 | 28.100 | 28.360 | 27.770 | 28.090 | 25.849 | 28,387,358 |
| 2021-11-03 | 27.900 | 28.750 | 27.800 | 28.090 | 25.849 | 35,621,714 |
| 2021-11-02 | 28.190 | 29.080 | 27.560 | 27.900 | 25.674 | 58,435,743 |
| 2021-11-01 | 27.490 | 28.350 | 27.150 | 28.250 | 25.996 | 47,889,607 |
| 2021-10-29 | 28.920 | 29.060 | 27.140 | 27.400 | 25.214 | 75,326,407 |
| 2021-10-28 | 28.920 | 29.330 | 28.700 | 29.120 | 26.796 | 28,569,610 |
| 2021-10-27 | 28.920 | 29.490 | 28.680 | 29.180 | 26.852 | 31,736,306 |
| 2021-10-26 | 29.490 | 29.770 | 29.100 | 29.180 | 26.852 | 23,419,812 |
| 2021-10-25 | 29.710 | 29.710 | 29.100 | 29.500 | 27.146 | 30,266,469 |
| 2021-10-22 | 29.820 | 30.100 | 29.490 | 29.840 | 27.459 | 36,358,023 |
| 2021-10-21 | 28.710 | 30.070 | 28.700 | 29.750 | 27.376 | 58,752,202 |
| 2021-10-20 | 29.270 | 29.690 | 28.680 | 28.700 | 26.410 | 35,231,223 |
| 2021-10-19 | 28.390 | 29.550 | 28.360 | 29.140 | 26.815 | 44,098,803 |
| 2021-10-18 | 28.970 | 29.100 | 28.230 | 28.520 | 26.244 | 27,502,222 |
| 2021-10-15 | 28.760 | 29.120 | 28.600 | 28.800 | 26.502 | 30,159,329 |
| 2021-10-14 | 28.950 | 29.360 | 28.760 | 28.890 | 26.585 | 25,897,498 |
← NewerPage 21 of 21 · 1,218 trading days
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.