China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	30.700	31.090	30.700	30.970	30.970	22,426,483
2025-04-21	30.700	31.250	30.690	30.740	30.740	19,636,617
2025-04-18	30.470	30.870	30.460	30.800	30.800	18,222,211
2025-04-17	30.200	30.790	30.060	30.660	30.660	30,973,298
2025-04-16	30.260	30.400	30.050	30.350	30.350	29,961,217
2025-04-15	30.110	30.450	29.940	30.430	30.430	28,350,972
2025-04-14	30.420	30.540	30.220	30.260	30.260	26,830,943
2025-04-11	30.720	30.720	30.020	30.140	30.140	28,977,774
2025-04-10	30.800	30.800	30.010	30.420	30.420	53,348,059
2025-04-09	29.700	30.000	29.210	29.770	29.770	53,690,759
2025-04-08	29.250	29.980	28.700	29.860	29.860	62,731,188
2025-04-07	30.770	30.950	29.030	29.090	29.090	81,891,766
2025-04-03	32.050	32.680	31.750	32.250	32.250	30,906,468
2025-04-02	32.530	32.890	32.310	32.410	32.410	29,800,829
2025-04-01	32.280	32.700	32.160	32.540	32.540	30,129,828
2025-03-31	32.140	32.750	32.020	32.160	32.160	35,824,754
2025-03-28	32.210	32.590	32.070	32.140	32.140	26,169,432
2025-03-27	31.680	32.660	31.610	32.200	32.200	39,806,482
2025-03-26	32.050	32.120	31.750	31.760	31.760	19,683,805
2025-03-25	32.120	32.370	31.960	32.050	32.050	17,433,800
2025-03-24	31.750	32.280	31.720	32.140	32.140	27,221,076
2025-03-21	31.900	32.450	31.580	31.730	31.730	37,755,490
2025-03-20	33.110	33.110	31.770	31.880	31.880	53,746,973
2025-03-19	33.140	33.210	32.740	33.030	33.030	29,932,792
2025-03-18	33.430	33.550	33.010	33.160	33.160	25,033,972
2025-03-17	32.900	33.460	32.810	33.220	33.220	48,983,848
2025-03-14	30.610	33.270	30.590	32.980	32.980	110,253,554
2025-03-13	30.580	31.010	30.400	30.620	30.620	31,603,298
2025-03-12	30.540	30.880	30.430	30.620	30.620	33,166,953
2025-03-11	30.430	30.600	30.110	30.600	30.600	43,045,520
2025-03-10	31.150	31.200	30.510	30.710	30.710	37,511,794
2025-03-07	31.440	31.520	30.950	31.190	31.190	33,232,121
2025-03-06	30.950	31.670	30.810	31.500	31.500	46,153,671
2025-03-05	30.640	30.980	30.430	30.790	30.790	29,636,923
2025-03-04	30.620	30.800	30.460	30.600	30.600	34,500,810
2025-03-03	30.940	31.280	30.850	30.920	30.920	28,438,320
2025-02-28	32.240	32.400	30.870	30.870	30.870	50,811,351
2025-02-27	32.580	32.780	32.020	32.440	32.440	35,043,005
2025-02-26	31.850	32.720	31.850	32.500	32.500	47,747,392
2025-02-25	32.100	33.480	31.770	31.800	31.800	63,451,313
2025-02-24	32.170	32.540	31.200	32.510	32.510	54,540,324
2025-02-21	31.900	32.400	31.310	32.240	32.240	43,925,221
2025-02-20	32.260	32.380	31.700	31.790	31.790	31,521,403
2025-02-19	32.500	32.830	32.280	32.420	32.420	32,845,251
2025-02-18	32.430	33.080	32.220	32.700	32.700	41,193,617
2025-02-17	32.990	33.400	32.280	32.630	32.630	33,818,351
2025-02-14	31.920	33.070	31.910	32.740	32.740	42,435,784
2025-02-13	32.010	32.450	31.630	32.020	32.020	38,957,499
2025-02-12	32.130	32.180	31.580	32.080	32.080	34,231,347
2025-02-11	32.400	32.470	31.890	32.140	32.140	22,270,932
2025-02-10	32.310	32.700	32.200	32.370	32.370	25,026,344
2025-02-07	31.700	32.930	31.440	32.420	32.420	39,518,590
2025-02-06	31.430	31.850	31.300	31.730	31.730	25,912,984
2025-02-05	32.660	32.660	31.350	31.460	31.460	30,366,891
2025-01-27	32.670	32.980	32.330	32.350	32.350	30,104,466
2025-01-24	32.020	32.800	32.000	32.520	32.520	37,126,121
2025-01-23	32.120	32.980	32.050	32.110	32.110	52,026,320
2025-01-22	31.690	31.690	31.050	31.290	31.290	23,981,301
2025-01-21	32.300	32.400	31.610	31.770	31.770	23,855,659
2025-01-20	31.800	32.480	31.750	31.960	31.960	29,481,520

← NewerPage 7 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.