China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	31.240	31.730	30.850	31.590	31.590	29,589,838
2025-01-16	31.310	31.780	30.910	31.310	31.310	28,050,335
2025-01-15	31.210	31.630	31.020	31.150	31.150	19,967,757
2025-01-14	30.700	31.440	30.470	31.300	31.300	32,530,826
2025-01-13	30.980	31.220	30.420	30.620	30.620	36,213,761
2025-01-10	31.950	32.210	31.200	31.200	31.200	25,347,366
2025-01-09	31.960	32.300	31.650	31.900	31.900	18,197,627
2025-01-08	31.590	32.270	31.430	31.990	31.990	23,081,781
2025-01-07	31.660	31.830	31.330	31.670	31.670	20,071,623
2025-01-06	31.740	31.850	31.180	31.710	31.710	22,777,212
2025-01-03	32.310	32.430	31.600	31.650	31.650	33,007,600
2025-01-02	34.090	34.090	32.130	32.290	32.290	44,962,669
2024-12-31	34.660	34.990	34.080	34.080	34.080	37,029,175
2024-12-30	33.920	35.000	33.910	34.630	34.630	37,345,495
2024-12-27	33.980	34.340	33.530	34.100	34.100	25,190,786
2024-12-26	33.900	34.150	33.670	34.010	34.010	20,420,873
2024-12-25	33.900	34.430	33.690	34.000	34.000	25,131,460
2024-12-24	33.180	33.940	33.000	33.860	33.860	32,397,536
2024-12-23	33.000	33.550	32.990	33.090	33.090	38,218,232
2024-12-20	33.620	33.740	32.930	33.000	33.000	40,863,685
2024-12-19	33.600	33.750	33.370	33.580	33.580	23,034,833
2024-12-18	33.860	34.660	33.830	33.880	33.880	32,117,147
2024-12-17	33.810	34.320	33.650	33.720	33.720	30,051,452
2024-12-16	34.410	34.580	33.600	33.810	33.810	29,789,251
2024-12-13	35.190	35.200	34.250	34.440	34.440	48,398,372
2024-12-12	35.200	35.910	34.750	35.590	35.590	39,732,406
2024-12-11	35.950	36.340	35.100	35.200	35.200	36,437,162
2024-12-10	37.000	37.390	36.000	36.110	36.110	57,754,463
2024-12-09	35.530	36.060	35.170	35.350	35.350	34,086,824
2024-12-06	34.470	36.500	34.360	35.700	35.700	56,996,407
2024-12-05	34.830	35.030	34.290	34.440	34.440	21,068,727
2024-12-04	35.300	35.440	34.760	35.030	35.030	26,301,610
2024-12-03	34.550	35.610	34.400	35.500	35.500	43,374,712
2024-12-02	33.910	34.680	33.770	34.600	34.600	27,514,441
2024-11-29	33.420	34.570	33.380	33.900	33.900	29,272,120
2024-11-28	33.880	34.020	33.290	33.420	33.420	18,487,675
2024-11-27	33.280	33.900	33.090	33.880	33.880	20,372,722
2024-11-26	33.400	33.900	33.240	33.450	33.450	16,483,732
2024-11-25	34.030	34.110	33.160	33.490	33.490	27,032,895
2024-11-22	35.240	35.500	33.800	33.850	33.850	29,586,317
2024-11-21	35.120	35.350	34.730	35.280	35.280	22,117,341
2024-11-20	35.060	35.350	34.770	35.120	35.120	22,375,347
2024-11-19	35.540	35.680	34.750	35.130	35.130	30,631,629
2024-11-18	35.280	36.560	35.060	35.540	35.540	40,018,549
2024-11-15	35.600	36.000	35.060	35.060	35.060	30,954,389
2024-11-14	35.930	36.530	35.660	35.700	35.700	36,632,526
2024-11-13	35.500	36.420	35.500	36.020	36.020	27,278,214
2024-11-12	36.750	37.550	35.540	35.780	35.780	57,482,628
2024-11-11	37.500	37.750	36.130	36.970	36.970	65,487,094
2024-11-08	39.350	39.500	38.000	38.090	38.090	65,811,980
2024-11-07	37.010	39.380	36.910	39.220	39.220	72,836,766
2024-11-06	38.110	38.640	37.030	37.260	37.260	54,467,713
2024-11-05	36.810	38.500	36.400	38.420	38.420	51,544,242
2024-11-04	36.790	36.860	35.910	36.860	36.860	39,223,108
2024-11-01	36.800	37.260	36.550	36.680	36.680	32,859,370
2024-10-31	37.000	37.640	36.550	36.800	36.800	39,098,919
2024-10-30	38.490	38.960	36.960	37.190	37.190	43,010,269
2024-10-29	38.510	39.280	38.380	38.630	38.630	28,940,347
2024-10-28	38.550	38.800	38.050	38.420	38.420	26,574,568
2024-10-25	38.990	39.280	38.440	38.660	38.660	24,821,400

← NewerPage 8 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.