China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	45.000	46.400	44.720	44.920	44.920	33,157,787
2026-01-14	45.700	46.200	44.700	45.290	45.290	44,958,105
2026-01-13	45.600	47.260	45.300	45.910	45.910	39,205,414
2026-01-12	46.970	47.030	45.060	45.380	45.380	49,467,152
2026-01-09	47.200	47.490	45.870	46.500	46.500	45,531,231
2026-01-08	47.150	47.650	46.180	46.950	46.950	58,811,809
2026-01-07	47.160	48.390	46.950	47.890	47.890	47,793,672
2026-01-06	45.600	47.880	44.900	47.350	47.350	60,077,785
2026-01-05	42.400	45.350	42.170	45.060	45.060	66,259,694
2025-12-31	41.900	42.680	41.460	41.910	41.910	29,303,276
2025-12-30	42.330	42.640	41.360	41.910	41.910	31,139,298
2025-12-29	42.050	43.200	41.930	42.280	42.280	30,826,607
2025-12-26	42.510	43.090	42.130	42.330	42.330	23,829,410
2025-12-25	41.500	43.000	41.410	42.640	42.640	33,954,863
2025-12-24	41.600	41.770	41.210	41.500	41.500	20,345,882
2025-12-23	41.400	42.490	41.250	41.770	41.770	32,685,513
2025-12-22	41.020	41.590	40.620	41.400	41.400	29,545,559
2025-12-19	40.950	41.590	40.770	41.040	41.040	25,652,102
2025-12-18	40.650	41.440	40.610	41.080	41.080	35,669,332
2025-12-17	39.580	41.350	39.300	40.790	40.790	60,738,078
2025-12-16	39.490	40.000	39.060	39.150	39.150	36,265,750
2025-12-15	37.950	40.240	37.860	39.580	39.580	54,718,952
2025-12-12	37.700	38.360	37.330	38.240	38.240	38,522,238
2025-12-11	37.850	38.100	37.350	37.470	37.470	24,475,009
2025-12-10	37.900	38.030	37.320	37.910	37.910	25,782,290
2025-12-09	38.070	38.500	37.450	37.500	37.500	34,291,317
2025-12-08	37.500	38.600	37.400	38.240	38.240	63,918,790
2025-12-05	35.200	38.120	35.120	37.610	37.610	90,357,520
2025-12-04	35.150	35.330	34.820	35.200	35.200	13,889,701
2025-12-03	35.600	35.750	34.940	35.000	35.000	18,602,120
2025-12-02	35.120	35.930	35.000	35.610	35.610	31,717,297
2025-12-01	34.700	35.280	34.550	35.170	35.170	31,684,712
2025-11-28	35.040	35.200	34.700	34.750	34.750	25,408,300
2025-11-27	34.610	35.440	34.400	35.050	35.050	28,460,624
2025-11-26	35.100	35.200	34.550	34.610	34.610	22,220,516
2025-11-25	34.490	35.230	34.450	34.950	34.950	26,146,269
2025-11-24	34.790	34.820	34.200	34.300	34.300	27,831,768
2025-11-21	35.390	35.570	34.600	34.630	34.630	29,425,400
2025-11-20	36.000	36.160	35.420	35.540	35.540	25,629,132
2025-11-19	34.880	36.080	34.880	35.830	35.830	50,960,461
2025-11-18	35.420	35.570	34.630	34.860	34.860	42,218,569
2025-11-17	36.200	36.260	35.300	35.470	35.470	33,259,792
2025-11-14	36.800	37.190	36.270	36.290	36.290	33,988,938
2025-11-13	36.410	37.170	36.360	37.050	37.050	39,521,855
2025-11-12	35.690	36.790	35.590	36.500	36.500	48,541,972
2025-11-11	36.050	36.150	35.460	35.590	35.590	26,736,987
2025-11-10	35.600	36.270	35.390	36.050	36.050	35,236,001
2025-11-07	35.330	36.170	35.310	35.610	35.610	35,974,155
2025-11-06	35.080	35.670	34.890	35.490	35.490	47,629,574
2025-11-05	35.200	35.300	34.960	35.020	35.020	26,968,963
2025-11-04	35.030	35.540	35.030	35.430	35.430	31,798,176
2025-11-03	35.500	35.750	35.050	35.130	35.130	39,021,655
2025-10-31	36.900	36.900	35.430	35.500	35.500	86,155,622
2025-10-30	37.540	38.300	37.500	37.750	37.750	52,957,292
2025-10-29	37.460	37.830	37.270	37.600	37.600	59,065,684
2025-10-28	37.200	37.510	37.030	37.300	37.300	38,958,549
2025-10-27	37.300	37.710	36.920	37.130	37.130	43,387,526
2025-10-24	37.400	37.450	37.020	37.220	37.220	19,916,500
2025-10-23	37.200	37.540	36.740	37.340	37.340	21,846,400
2025-10-22	37.240	37.620	36.900	37.200	37.200	25,052,762

← NewerPage 4 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.