China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	36.910	38.140	36.910	37.330	37.330	52,066,889
2025-10-20	37.570	37.750	36.810	37.070	37.070	30,880,025
2025-10-17	37.610	38.000	36.650	36.750	36.750	40,885,241
2025-10-16	36.780	37.960	36.700	37.700	37.700	63,137,509
2025-10-15	35.990	36.990	35.850	36.900	36.900	62,009,299
2025-10-14	35.410	36.340	35.410	36.000	36.000	78,829,825
2025-10-13	34.500	35.000	34.250	34.920	34.920	43,822,148
2025-10-10	34.700	35.700	34.650	35.060	35.060	49,730,398
2025-10-09	34.930	35.140	34.260	34.880	34.880	54,514,777
2025-09-30	35.400	36.100	34.860	35.120	35.120	72,727,147
2025-09-29	35.000	37.000	34.860	35.580	35.580	95,206,055
2025-09-26	34.680	35.370	34.450	35.200	35.200	38,137,848
2025-09-25	34.900	35.040	34.510	34.770	34.770	23,929,396
2025-09-24	34.660	35.120	34.390	34.930	34.930	32,780,542
2025-09-23	34.780	35.300	34.490	34.790	34.790	36,681,761
2025-09-22	34.940	35.300	34.600	34.850	34.850	28,442,636
2025-09-19	35.050	35.210	34.700	34.890	34.890	35,234,689
2025-09-18	35.950	35.960	34.750	35.030	35.030	64,208,015
2025-09-17	36.300	36.780	35.880	35.900	35.900	52,708,802
2025-09-16	36.990	37.100	36.160	36.260	36.260	40,835,827
2025-09-15	37.300	37.470	36.730	37.000	37.000	33,625,680
2025-09-12	38.140	38.300	37.300	37.320	37.320	36,247,704
2025-09-11	37.480	38.140	37.260	38.140	38.140	32,383,400
2025-09-10	37.390	37.790	37.210	37.440	37.440	20,361,191
2025-09-09	37.560	38.200	37.200	37.450	37.450	40,640,148
2025-09-08	37.930	38.290	37.390	37.550	37.550	37,706,502
2025-09-05	37.920	38.140	37.500	38.040	38.040	30,604,089
2025-09-04	38.600	38.600	37.400	37.920	37.920	51,421,312
2025-09-03	39.990	40.260	38.420	38.640	38.640	25,416,016
2025-09-02	39.630	39.990	39.180	39.830	39.830	30,547,838
2025-09-01	40.720	40.830	39.600	39.600	39.600	37,719,284
2025-08-29	40.650	42.230	40.280	40.310	40.310	51,106,122
2025-08-28	39.600	40.000	39.300	39.940	39.940	27,782,085
2025-08-27	40.980	41.130	39.610	39.740	39.740	34,491,486
2025-08-26	41.400	41.480	40.900	40.920	40.920	20,245,542
2025-08-25	41.010	41.710	40.530	41.570	41.570	33,119,200
2025-08-22	40.040	40.800	39.810	40.780	40.780	25,456,844
2025-08-21	40.200	40.470	39.840	39.900	39.900	21,079,887
2025-08-20	38.980	40.380	38.450	40.350	40.350	28,929,362
2025-08-19	39.930	40.300	38.980	39.070	39.070	24,169,632
2025-08-18	39.800	40.650	39.510	39.900	39.900	34,643,163
2025-08-15	39.400	40.450	38.440	39.700	39.700	50,533,927
2025-08-14	37.900	39.960	37.900	39.600	39.600	51,426,326
2025-08-13	37.600	38.400	37.600	37.760	37.760	40,487,377
2025-08-12	36.880	37.510	36.840	37.410	37.410	30,697,700
2025-08-11	37.100	37.400	36.810	36.880	36.880	22,503,223
2025-08-08	37.240	37.330	36.860	36.900	36.900	14,535,909
2025-08-07	37.390	38.070	37.060	37.220	37.220	20,484,590
2025-08-06	37.470	38.110	37.280	37.400	37.400	17,164,312
2025-08-05	37.190	37.670	37.090	37.550	37.550	21,431,000
2025-08-04	37.020	37.190	36.600	37.120	37.120	24,080,497
2025-08-01	37.350	37.840	37.040	37.100	37.100	24,089,203
2025-07-31	38.680	38.790	37.240	37.460	37.460	39,595,900
2025-07-30	38.380	39.180	38.280	38.850	38.850	42,326,637
2025-07-29	38.680	38.900	38.180	38.280	38.280	37,240,593
2025-07-28	37.520	39.450	37.510	38.990	38.990	50,107,788
2025-07-25	37.310	37.800	36.900	37.490	37.490	52,524,220
2025-07-24	37.040	37.880	36.960	37.390	37.390	45,920,755
2025-07-23	36.370	37.670	36.240	37.150	37.150	60,033,174
2025-07-22	36.630	37.160	35.650	36.190	36.190	48,820,992

← NewerPage 5 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.