China Pacific Insurance (Group) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.900	17.900	17.900	17.900	17.881	0
2023-06-29	17.900	17.900	17.900	17.900	17.881	119
2023-06-28	18.300	18.300	18.300	18.300	18.281	0
2023-06-27	18.300	18.300	18.300	18.300	18.281	0
2023-06-26	20.200	20.200	18.300	18.300	18.274	2
2023-06-23	22.200	22.200	22.200	22.200	22.168	0
2023-06-22	22.200	22.200	22.200	22.200	22.168	0
2023-06-21	22.200	22.200	22.200	22.200	22.168	0
2023-06-20	22.200	22.200	22.200	22.200	22.168	0
2023-06-19	22.200	22.200	22.200	22.200	22.168	0
2023-06-16	22.200	22.200	22.200	22.200	22.168	0
2023-06-15	22.200	22.200	22.200	22.200	22.168	0
2023-06-14	22.200	22.200	22.200	22.200	22.168	0
2023-06-13	22.200	22.200	22.200	22.200	22.168	0
2023-06-12	22.200	22.200	22.200	22.200	22.168	0
2023-06-09	22.200	22.200	22.200	22.200	22.168	0
2023-06-08	22.200	22.200	22.200	22.200	22.168	0
2023-06-07	22.200	22.200	22.200	22.200	22.168	0
2023-06-06	22.200	22.200	22.200	22.200	22.168	0
2023-06-05	22.200	22.200	22.200	22.200	22.168	0
2023-06-02	22.200	22.200	22.200	22.200	22.168	0
2023-06-01	22.200	22.200	22.200	22.200	22.168	0
2023-05-31	22.200	22.200	22.200	22.200	22.168	0
2023-05-30	22.200	22.200	22.200	22.200	22.168	0
2023-05-26	22.200	22.200	22.200	22.200	22.168	0
2023-05-25	22.200	22.200	22.200	22.200	22.168	0
2023-05-24	22.200	22.200	22.200	22.200	22.168	1
2023-05-23	24.400	24.400	24.400	24.400	24.365	0
2023-05-22	24.400	24.400	24.400	24.400	24.365	0
2023-05-19	24.400	24.400	24.400	24.400	24.365	0
2023-05-18	24.400	24.400	24.400	24.400	24.365	0
2023-05-17	24.400	24.400	24.400	24.400	24.365	0
2023-05-16	24.400	24.400	24.400	24.400	24.365	0
2023-05-15	24.400	24.400	24.400	24.400	24.365	0
2023-05-12	24.400	24.400	24.400	24.400	24.365	1
2023-05-11	25.200	25.200	25.200	25.200	25.164	0
2023-05-10	25.200	25.200	25.200	25.200	25.164	0
2023-05-09	24.800	25.200	24.800	25.200	25.164	1,219
2023-05-05	24.200	24.400	24.200	24.400	24.365	2,250
2023-05-04	22.400	23.600	22.400	23.600	23.566	1,501
2023-05-03	21.800	21.800	21.800	21.800	21.769	0
2023-05-02	21.800	21.800	21.800	21.800	21.769	0
2023-04-28	21.800	21.800	21.800	21.800	21.769	0
2023-04-27	20.800	21.800	20.800	21.800	21.769	1,907
2023-04-26	20.600	20.600	20.600	20.600	20.570	0
2023-04-25	20.600	20.600	20.600	20.600	20.570	0
2023-04-24	20.600	20.600	20.600	20.600	20.570	0
2023-04-21	20.600	20.600	20.600	20.600	20.570	0
2023-04-20	20.600	20.600	20.600	20.600	20.570	1
2023-04-19	20.200	20.200	20.200	20.200	20.171	0
2023-04-18	20.200	20.200	20.200	20.200	20.171	1
2023-04-17	19.200	19.200	19.200	19.200	19.173	0
2023-04-14	19.200	19.200	19.200	19.200	19.173	0
2023-04-13	19.200	19.200	19.200	19.200	19.173	0
2023-04-12	19.200	19.200	19.200	19.200	19.173	0
2023-04-11	19.200	19.200	19.200	19.200	19.173	0
2023-04-05	19.200	19.200	19.200	19.200	19.173	0
2023-04-04	19.200	19.200	19.200	19.200	19.173	0
2023-04-03	19.200	19.200	19.200	19.200	19.173	0
2023-03-31	19.200	19.200	19.200	19.200	19.173	0

← NewerPage 15 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0074 GBX
2025-07-16	0.0075 GBX
2024-07-10	0.0070 GBX
2023-06-27	0.0070 GBX
2022-07-07	0.0075 GBX
2021-06-28	0.0101 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.