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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	17.600	17.600	17.600	17.600	17.575	0
2023-01-04	17.600	17.600	17.600	17.600	17.575	0
2023-01-03	17.600	17.600	17.600	17.600	17.575	0
2022-12-30	17.600	17.600	17.600	17.600	17.575	1
2022-12-29	16.800	16.800	16.800	16.800	16.776	0
2022-12-28	16.800	16.800	16.800	16.800	16.776	0
2022-12-23	16.800	16.800	16.800	16.800	16.776	0
2022-12-22	16.800	16.800	16.800	16.800	16.776	0
2022-12-21	16.800	16.800	16.800	16.800	16.776	0
2022-12-20	16.800	16.800	16.800	16.800	16.776	0
2022-12-19	16.800	16.800	16.800	16.800	16.776	0
2022-12-16	16.800	16.800	16.800	16.800	16.776	0
2022-12-15	16.800	16.800	16.800	16.800	16.776	0
2022-12-14	16.800	16.800	16.800	16.800	16.776	0
2022-12-13	16.800	16.800	16.800	16.800	16.776	0
2022-12-12	16.800	16.800	16.800	16.800	16.776	0
2022-12-09	16.800	16.800	16.800	16.800	16.776	0
2022-12-08	16.800	16.800	16.800	16.800	16.776	0
2022-12-07	16.800	16.800	16.800	16.800	16.776	0
2022-12-06	16.800	16.800	16.800	16.800	16.776	0
2022-12-05	16.800	16.800	16.800	16.800	16.776	1
2022-12-02	16.300	16.300	16.300	16.300	16.277	0
2022-12-01	16.500	16.500	16.300	16.300	16.277	887
2022-11-30	15.900	15.900	15.900	15.900	15.877	0
2022-11-29	15.900	15.900	15.900	15.900	15.877	0
2022-11-28	15.900	15.900	15.900	15.900	15.877	0
2022-11-25	16.000	16.000	15.900	15.900	15.877	1,026
2022-11-24	15.500	15.500	15.500	15.500	15.478	750
2022-11-23	15.400	15.400	15.400	15.400	15.378	0
2022-11-22	15.400	15.400	15.400	15.400	15.378	0
2022-11-21	15.400	15.400	15.400	15.400	15.378	0
2022-11-18	15.400	15.400	15.400	15.400	15.378	0
2022-11-17	15.400	15.400	15.400	15.400	15.378	0
2022-11-16	15.400	15.400	15.400	15.400	15.378	0
2022-11-15	15.400	15.400	15.400	15.400	15.378	1
2022-11-14	14.500	14.600	14.500	14.600	14.579	2
2022-11-11	14.200	14.200	14.200	14.200	14.180	1
2022-11-10	13.800	13.800	13.800	13.800	13.780	0
2022-11-09	13.800	13.800	13.800	13.800	13.780	0
2022-11-08	13.800	13.800	13.800	13.800	13.780	0
2022-11-07	13.800	13.800	13.800	13.800	13.780	0
2022-11-04	13.800	13.800	13.800	13.800	13.780	0
2022-11-03	13.800	13.800	13.800	13.800	13.780	0
2022-11-02	13.800	13.800	13.800	13.800	13.780	0
2022-11-01	13.800	13.800	13.800	13.800	13.780	1
2022-10-31	12.800	12.800	12.800	12.800	12.782	750
2022-10-28	12.500	12.500	12.500	12.500	12.482	0
2022-10-27	12.500	12.500	12.500	12.500	12.482	0
2022-10-26	12.500	12.500	12.500	12.500	12.482	0
2022-10-25	13.000	13.000	12.500	12.500	12.482	1,506
2022-10-24	13.600	13.600	13.300	13.300	13.281	761
2022-10-21	13.700	13.700	13.700	13.700	13.680	0
2022-10-20	13.700	13.700	13.700	13.700	13.680	0
2022-10-19	14.100	14.100	13.700	13.700	13.680	101
2022-10-18	14.100	14.100	14.100	14.100	14.080	0
2022-10-17	14.100	14.100	14.100	14.100	14.080	0
2022-10-14	14.100	14.100	14.100	14.100	14.080	100
2022-10-13	13.900	13.900	13.900	13.900	13.880	0
2022-10-12	13.900	13.900	13.900	13.900	13.880	0
2022-10-11	13.900	13.900	13.900	13.900	13.880	0

← NewerPage 17 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.