China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	37.090	37.130	36.220	36.660	36.660	41,486,388
2025-07-18	36.970	37.850	36.600	37.090	37.090	45,879,078
2025-07-17	37.680	38.020	37.530	37.750	37.750	15,430,552
2025-07-16	37.950	38.190	37.240	37.780	37.780	22,947,650
2025-07-15	38.360	38.660	37.760	37.920	37.920	26,670,852
2025-07-14	38.420	38.750	38.110	38.300	38.300	25,244,138
2025-07-11	37.890	39.650	37.800	38.460	38.460	59,637,015
2025-07-10	37.100	38.260	37.010	37.620	37.620	41,109,204
2025-07-09	37.810	37.940	37.100	37.100	37.100	20,068,512
2025-07-08	37.740	38.060	37.480	37.830	37.830	21,475,981
2025-07-07	37.000	37.830	36.950	37.730	37.730	23,511,163
2025-07-04	37.030	37.870	36.530	37.140	37.140	26,380,244
2025-07-03	37.210	37.440	36.850	37.150	37.150	13,627,814
2025-07-02	37.360	37.660	37.100	37.120	37.120	15,367,398
2025-07-01	37.510	37.750	37.360	37.410	37.410	14,286,552
2025-06-30	36.810	37.630	36.800	37.510	37.510	29,077,716
2025-06-27	37.660	38.250	36.850	36.960	36.960	32,272,171
2025-06-26	38.040	38.040	37.400	37.640	37.640	27,647,952
2025-06-25	36.900	38.040	36.730	38.040	38.040	47,342,064
2025-06-24	36.100	37.290	35.890	36.720	36.720	38,817,931
2025-06-23	35.180	36.080	34.830	35.890	35.890	25,500,212
2025-06-20	34.980	35.660	34.760	35.380	35.380	22,532,637
2025-06-19	35.490	35.580	34.760	34.870	34.870	26,841,725
2025-06-18	36.190	36.210	35.010	35.490	35.490	29,852,153
2025-06-17	36.370	36.470	35.880	36.190	36.190	28,781,314
2025-06-16	35.950	36.560	35.750	36.490	36.490	31,862,947
2025-06-13	35.860	36.200	35.600	35.910	35.910	28,530,199
2025-06-12	35.450	36.430	35.150	36.060	36.060	36,208,415
2025-06-11	34.900	35.850	34.810	35.660	35.660	33,008,328
2025-06-10	35.210	35.780	34.810	34.880	34.880	23,762,161
2025-06-09	35.010	35.500	34.870	35.210	35.210	17,287,867
2025-06-06	35.220	35.510	34.720	34.980	34.980	19,435,296
2025-06-05	35.100	35.370	34.710	35.250	35.250	26,616,874
2025-06-04	34.500	35.430	34.370	35.090	35.090	32,324,519
2025-06-03	34.370	34.900	33.940	34.500	34.500	21,911,992
2025-05-30	34.600	35.000	34.280	34.430	34.430	25,786,769
2025-05-29	34.290	34.840	34.020	34.660	34.660	33,903,595
2025-05-28	33.830	34.800	33.780	34.200	34.200	33,340,508
2025-05-27	33.800	34.080	33.530	33.690	33.690	14,546,274
2025-05-26	33.660	34.380	33.280	33.770	33.770	24,225,417
2025-05-23	34.300	34.470	33.470	33.510	33.510	24,100,975
2025-05-22	33.850	34.420	33.810	34.360	34.360	19,289,425
2025-05-21	34.080	34.500	33.890	33.970	33.970	22,826,563
2025-05-20	33.610	34.360	33.450	34.110	34.110	39,713,594
2025-05-19	33.440	33.720	33.270	33.560	33.560	24,810,984
2025-05-16	33.900	34.190	33.200	33.430	33.430	36,147,407
2025-05-15	34.360	35.020	33.870	34.040	34.040	54,183,182
2025-05-14	32.050	35.120	31.930	34.730	34.730	96,189,877
2025-05-13	32.200	32.230	31.820	32.010	32.010	19,517,710
2025-05-12	32.000	32.300	31.850	32.140	32.140	27,699,696
2025-05-09	31.750	31.990	31.610	31.830	31.830	20,253,969
2025-05-08	31.160	32.470	31.160	31.790	31.790	56,679,930
2025-05-07	31.140	31.380	30.750	31.300	31.300	39,961,759
2025-05-06	30.090	30.520	29.880	30.420	30.420	27,949,740
2025-04-30	30.220	30.380	29.800	29.850	29.850	26,277,969
2025-04-29	30.390	30.770	30.130	30.230	30.230	19,138,200
2025-04-28	30.150	30.710	29.750	30.470	30.470	41,751,705
2025-04-25	31.080	31.250	30.800	30.820	30.820	25,247,578
2025-04-24	30.870	31.470	30.870	31.030	31.030	28,155,474
2025-04-23	31.130	31.250	30.860	30.900	30.900	20,853,707

← NewerPage 6 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.