China Pacific Insurance Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	39.120	39.120	38.390	39.000	39.000	28,762,100
2024-10-23	38.500	40.290	38.150	39.560	39.560	44,952,431
2024-10-22	38.200	39.250	37.980	38.590	38.590	40,864,681
2024-10-21	38.050	38.950	37.600	38.150	38.150	40,622,087
2024-10-18	37.000	38.990	36.410	38.000	38.000	56,707,536
2024-10-17	37.450	38.360	37.140	37.160	37.160	34,355,178
2024-10-16	37.710	38.160	36.480	37.010	37.010	59,746,091
2024-10-15	38.160	39.070	37.350	37.450	37.450	44,207,467
2024-10-14	37.700	38.850	37.050	38.320	38.320	51,392,649
2024-10-11	37.190	38.190	36.790	37.240	37.240	49,528,299
2024-10-10	36.680	39.240	35.870	37.840	37.840	104,163,500
2024-10-09	39.990	39.990	36.680	36.680	36.680	110,272,490
2024-10-08	43.010	43.010	38.800	40.760	40.760	136,081,814
2024-09-30	37.150	39.350	35.920	39.100	39.100	114,938,389
2024-09-27	35.400	35.800	34.690	35.770	35.770	33,907,446
2024-09-26	32.680	34.690	32.280	34.680	34.680	69,885,765
2024-09-25	33.490	33.930	32.260	32.480	32.480	65,791,984
2024-09-24	31.000	32.820	30.660	32.770	32.770	67,544,568
2024-09-23	30.230	30.920	30.100	30.710	30.710	19,957,713
2024-09-20	30.300	30.550	29.960	30.280	30.280	25,827,038
2024-09-19	30.400	30.690	30.110	30.470	30.470	27,691,701
2024-09-18	29.720	30.590	29.560	30.450	30.450	28,203,272
2024-09-13	29.420	29.990	29.330	29.650	29.650	17,268,323
2024-09-12	30.000	30.060	29.230	29.420	29.420	24,528,718
2024-09-11	29.760	30.070	29.600	29.800	29.800	18,641,840
2024-09-10	30.040	30.180	29.650	29.880	29.880	23,568,055
2024-09-09	30.760	30.940	29.840	30.060	30.060	42,416,196
2024-09-06	30.250	31.410	30.120	30.990	30.990	39,854,009
2024-09-05	29.460	30.350	29.460	30.250	30.250	32,777,338
2024-09-04	29.800	30.120	29.330	29.460	29.460	24,594,962
2024-09-03	29.610	29.820	29.400	29.550	29.550	24,653,421
2024-09-02	29.650	30.120	29.480	29.800	29.800	41,635,464
2024-08-30	28.700	30.160	28.660	29.640	29.640	74,268,888
2024-08-29	28.550	28.980	27.700	27.750	27.750	26,787,709
2024-08-28	29.050	29.100	28.510	28.640	28.640	16,777,108
2024-08-27	28.870	29.010	28.620	28.910	28.910	15,940,071
2024-08-26	28.680	29.060	28.480	28.920	28.920	19,328,602
2024-08-23	27.920	28.760	27.800	28.700	28.700	29,656,208
2024-08-22	28.030	28.220	27.720	27.860	27.860	15,013,551
2024-08-21	28.490	28.550	27.680	27.990	27.990	20,052,084
2024-08-20	28.570	28.650	28.210	28.500	28.500	15,266,219
2024-08-19	27.840	28.610	27.770	28.600	28.600	23,138,239
2024-08-16	27.520	28.320	27.510	27.830	27.830	21,686,511
2024-08-15	27.500	28.500	27.430	27.610	27.610	25,099,100
2024-08-14	27.700	27.940	27.400	27.640	27.640	12,305,455
2024-08-13	27.450	27.720	27.320	27.590	27.590	12,278,470
2024-08-12	27.200	27.470	27.060	27.390	27.390	9,648,358
2024-08-09	27.350	27.680	26.930	27.330	27.330	15,483,628
2024-08-08	27.080	27.490	26.830	27.060	27.060	15,312,648
2024-08-07	27.450	27.740	26.980	27.070	27.070	26,933,085
2024-08-06	29.310	29.370	27.150	27.450	27.450	47,384,832
2024-08-05	28.750	29.500	28.610	29.120	29.120	27,315,606
2024-08-02	29.350	29.630	28.690	28.820	28.820	20,698,500
2024-08-01	29.530	29.970	29.010	29.540	29.540	21,516,432
2024-07-31	28.470	29.650	28.350	29.550	29.550	28,488,500
2024-07-30	28.650	28.650	28.080	28.440	28.440	16,147,164
2024-07-29	27.940	28.870	27.750	28.550	28.550	18,449,373
2024-07-26	28.410	28.660	27.660	27.970	27.970	21,534,765
2024-07-25	28.760	28.850	28.150	28.480	28.480	21,236,777
2024-07-24	29.140	29.280	28.540	28.700	28.700	18,886,862

← NewerPage 9 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.