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

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	16.400	16.400	16.400	16.400	16.377	0
2022-07-13	16.400	16.400	16.400	16.400	16.377	0
2022-07-12	16.400	16.400	16.400	16.400	16.377	0
2022-07-11	16.400	16.400	16.400	16.400	16.377	0
2022-07-08	16.400	16.400	16.400	16.400	16.377	0
2022-07-07	16.400	16.400	16.400	16.400	16.377	0
2022-07-06	16.400	16.400	16.400	16.400	16.369	0
2022-07-05	16.400	16.400	16.400	16.400	16.369	0
2022-07-04	16.400	16.400	16.400	16.400	16.369	0
2022-07-01	16.400	16.400	16.400	16.400	16.369	0
2022-06-30	16.400	16.400	16.400	16.400	16.369	0
2022-06-29	16.400	16.400	16.400	16.400	16.369	0
2022-06-28	16.400	16.400	16.400	16.400	16.369	0
2022-06-27	16.400	16.400	16.400	16.400	16.369	0
2022-06-24	16.400	16.400	16.400	16.400	16.369	0
2022-06-23	16.400	16.400	16.400	16.400	16.369	0
2022-06-22	16.400	16.400	16.400	16.400	16.369	0
2022-06-21	16.400	16.400	16.400	16.400	16.369	0
2022-06-20	16.400	16.400	16.400	16.400	16.369	0
2022-06-17	16.400	16.400	16.400	16.400	16.369	0
2022-06-16	16.500	16.500	16.400	16.400	16.369	200
2022-06-15	16.400	17.000	16.400	16.700	16.669	602
2022-06-14	15.600	15.600	15.600	15.600	15.571	0
2022-06-13	15.600	15.600	15.600	15.600	15.571	0
2022-06-10	15.600	15.600	15.600	15.600	15.571	0
2022-06-09	16.000	16.000	15.600	15.600	15.571	501
2022-06-08	15.400	15.400	15.400	15.400	15.371	0
2022-06-07	15.400	15.400	15.400	15.400	15.371	0
2022-06-06	15.400	15.400	15.400	15.400	15.371	0
2022-06-01	15.400	15.400	15.400	15.400	15.371	0
2022-05-31	15.400	15.400	15.400	15.400	15.371	0
2022-05-30	15.400	15.400	15.400	15.400	15.371	0
2022-05-27	15.400	15.400	15.400	15.400	15.371	0
2022-05-26	15.400	15.400	15.400	15.400	15.371	257
2022-05-25	15.400	15.400	15.400	15.400	15.371	0
2022-05-24	15.400	15.400	15.400	15.400	15.371	0
2022-05-23	15.400	15.400	15.400	15.400	15.371	44
2022-05-20	14.900	14.900	14.900	14.900	14.872	0
2022-05-19	14.900	14.900	14.900	14.900	14.872	3
2022-05-18	15.100	15.100	15.100	15.100	15.072	0
2022-05-17	15.100	15.100	15.100	15.100	15.072	0
2022-05-16	15.100	15.100	15.100	15.100	15.072	0
2022-05-13	15.100	15.100	15.100	15.100	15.072	20
2022-05-12	15.100	15.100	15.100	15.100	15.072	0
2022-05-11	15.100	15.100	15.100	15.100	15.072	0
2022-05-10	15.100	15.100	15.100	15.100	15.072	0
2022-05-09	15.100	15.100	15.100	15.100	15.072	0
2022-05-06	15.100	15.100	15.100	15.100	15.072	0
2022-05-05	15.100	15.100	15.100	15.100	15.072	1,000
2022-05-04	15.100	15.100	15.100	15.100	15.072	0
2022-05-03	15.200	15.200	15.100	15.100	15.072	507
2022-04-29	15.100	15.100	15.100	15.100	15.072	0
2022-04-28	15.200	15.200	15.100	15.100	15.072	1,011
2022-04-27	15.900	15.900	15.900	15.900	15.870	0
2022-04-26	15.900	15.900	15.900	15.900	15.870	26
2022-04-25	17.500	17.500	17.500	17.500	17.467	0
2022-04-22	17.500	17.500	17.500	17.500	17.467	0
2022-04-21	17.500	17.500	17.500	17.500	17.467	20
2022-04-20	18.600	18.600	18.600	18.600	18.565	0
2022-04-19	18.600	18.600	18.600	18.600	18.565	0

← NewerPage 19 of 22 · 1,261 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.