China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	37.230	37.580	37.170	37.460	37.460	27,310,318
2026-04-17	37.700	37.720	37.170	37.340	37.340	29,302,499
2026-04-16	37.950	38.160	37.640	37.870	37.870	32,688,500
2026-04-15	38.690	38.830	37.950	37.990	37.990	26,392,721
2026-04-14	37.960	38.450	37.810	38.400	38.400	32,360,372
2026-04-13	38.060	38.100	37.600	37.660	37.660	28,790,292
2026-04-10	38.680	39.300	38.400	38.630	38.630	37,752,801
2026-04-09	39.500	39.500	38.180	38.290	38.290	43,190,116
2026-04-08	37.990	40.160	37.990	39.900	39.900	51,427,839
2026-04-07	38.030	38.060	37.100	37.270	37.270	24,266,697
2026-04-03	38.470	38.550	37.800	38.220	38.220	15,905,751
2026-04-02	38.200	38.550	37.900	38.390	38.390	23,055,681
2026-04-01	38.150	38.580	37.790	38.310	38.310	34,217,623
2026-03-31	36.800	37.700	36.800	37.090	37.090	31,000,399
2026-03-30	36.680	37.250	36.110	36.650	36.650	38,500,688
2026-03-27	37.250	37.730	37.110	37.120	37.120	34,815,028
2026-03-26	38.130	38.360	36.680	37.090	37.090	52,489,425
2026-03-25	37.600	38.650	37.600	38.380	38.380	25,379,792
2026-03-24	37.790	38.040	37.170	37.590	37.590	29,955,620
2026-03-23	38.710	38.710	37.210	37.320	37.320	44,105,644
2026-03-20	39.760	40.030	39.060	39.160	39.160	28,628,150
2026-03-19	40.330	40.640	39.640	39.760	39.760	28,990,708
2026-03-18	40.450	41.110	40.120	40.770	40.770	33,853,064
2026-03-17	39.590	41.180	39.570	40.500	40.500	46,193,907
2026-03-16	39.080	39.790	38.700	39.600	39.600	35,046,553
2026-03-13	39.350	39.680	38.950	39.170	39.170	21,170,352
2026-03-12	39.400	39.730	39.220	39.480	39.480	22,112,069
2026-03-11	39.250	39.780	39.060	39.480	39.480	32,842,255
2026-03-10	38.510	39.190	38.510	39.170	39.170	34,529,905
2026-03-09	38.340	38.470	37.410	38.200	38.200	40,123,546
2026-03-06	39.160	39.710	38.890	39.240	39.240	28,978,103
2026-03-05	39.160	39.760	39.100	39.340	39.340	36,693,436
2026-03-04	39.520	39.740	38.090	38.850	38.850	51,441,470
2026-03-03	40.050	40.770	39.370	39.950	39.950	52,969,240
2026-03-02	40.410	40.850	39.520	39.990	39.990	48,247,502
2026-02-27	40.890	41.180	40.350	40.810	40.810	37,882,492
2026-02-26	42.180	42.300	40.700	40.960	40.960	50,430,992
2026-02-25	42.520	42.800	42.010	42.120	42.120	34,792,292
2026-02-24	43.210	43.220	42.300	42.520	42.520	32,046,953
2026-02-13	43.440	43.530	42.800	42.890	42.890	22,682,508
2026-02-12	44.500	44.500	43.510	43.590	43.590	23,856,600
2026-02-11	44.950	45.140	44.000	44.320	44.320	28,162,534
2026-02-10	45.050	45.300	44.500	44.950	44.950	19,778,645
2026-02-09	45.350	45.800	44.660	45.220	45.220	27,917,358
2026-02-06	44.530	45.260	44.100	44.810	44.810	27,965,424
2026-02-05	44.850	45.230	43.810	44.750	44.750	26,493,524
2026-02-04	43.980	45.150	43.780	44.730	44.730	28,728,199
2026-02-03	44.780	44.930	43.390	43.980	43.980	41,458,184
2026-02-02	45.550	46.180	44.200	44.360	44.360	37,326,939
2026-01-30	46.180	46.430	45.260	45.550	45.550	40,812,076
2026-01-29	44.200	46.810	43.820	46.180	46.180	81,022,868
2026-01-28	44.000	45.000	43.630	44.180	44.180	53,510,052
2026-01-27	43.200	45.260	43.200	44.200	44.200	57,613,593
2026-01-26	41.990	44.340	41.960	43.340	43.340	68,042,250
2026-01-23	43.420	43.420	41.600	41.990	41.990	58,812,158
2026-01-22	43.950	44.180	42.900	43.100	43.100	44,437,042
2026-01-21	44.310	44.620	43.720	43.900	43.900	37,813,422
2026-01-20	44.090	44.980	43.460	44.250	44.250	31,283,330
2026-01-19	44.080	44.560	43.440	44.090	44.090	34,192,584
2026-01-16	45.220	46.000	43.820	44.190	44.190	46,729,526

← NewerPage 3 of 21 · 1,215 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.