Canada markets closed

China Pacific Insurance (Group) Co., Ltd. (601601.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
28.95+1.02 (+3.65%)
At close: 03:00PM CST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202428.0528.9927.8728.9528.9548,901,638
May 16, 202427.3528.1727.2727.9327.9334,004,834
May 15, 202427.6227.7727.1527.3027.3020,435,208
May 14, 202427.6527.9027.4927.7027.7020,303,887
May 13, 202427.2728.0226.8027.7427.7444,054,592
May 10, 202426.8227.7726.8127.6527.6544,163,509
May 09, 202426.5426.9526.4526.7526.7526,800,701
May 08, 202427.0927.1926.4226.5026.5027,284,889
May 07, 202426.8027.2926.6427.1527.1538,596,862
May 06, 202426.7427.2026.6626.9026.9056,280,067
Apr 30, 202426.5526.6425.7725.8025.8037,816,432
Apr 29, 202425.6126.8525.6126.5526.5562,928,506
Apr 26, 202425.1825.4924.7725.3725.3744,199,049
Apr 25, 202424.6025.3724.4825.2025.2051,529,897
Apr 24, 202424.2524.8524.2324.7624.7654,550,512
Apr 23, 202424.3524.4323.9224.0424.0423,384,084
Apr 22, 202424.3724.9424.1724.3524.3541,706,405
Apr 19, 202424.1024.5024.0424.2624.2635,128,200
Apr 18, 202423.4324.6023.4124.2724.2769,488,379
Apr 17, 202423.2123.6122.8223.5223.5243,293,544
Apr 16, 202423.5423.6623.1223.3423.3434,911,908
Apr 15, 202422.2023.6322.2023.6323.6366,948,674
Apr 12, 202422.8922.9622.0822.1122.1141,988,949
Apr 11, 202422.6023.1822.5222.9322.9323,439,101
Apr 10, 202423.2223.3322.7022.7622.7626,888,459
Apr 09, 202423.4023.5123.1723.2123.2124,639,030
Apr 08, 202423.5023.5923.1523.3423.3424,044,850
Apr 03, 202423.7423.9523.5223.6123.6126,616,835
Apr 02, 202423.6824.1623.5923.6723.6743,322,740
Apr 01, 202423.0923.7823.0923.7223.7245,959,041
Mar 29, 202422.8323.4822.8023.0023.0034,792,474
Mar 28, 202422.5022.8922.3022.6222.6229,604,793
Mar 27, 202422.5722.8822.5522.6022.6027,204,546
Mar 26, 202422.4922.7322.4722.6722.6724,919,499
Mar 25, 202422.5322.7922.4822.4822.4827,722,587
Mar 22, 202423.0223.0322.5122.6622.6643,909,915
Mar 21, 202423.1923.5023.1023.1723.1734,437,915
Mar 20, 202423.0523.2522.9423.1723.1727,284,015
Mar 19, 202423.2023.2523.0323.0723.0727,394,357
Mar 18, 202422.9123.4222.8923.3223.3246,388,927
Mar 15, 202423.1223.2122.6822.9422.9448,004,129
Mar 14, 202423.0523.3422.9623.1123.1147,089,937
Mar 13, 202424.8524.8723.2123.3023.30130,313,335
Mar 12, 202425.0125.4024.6525.0825.0852,200,169
Mar 11, 202424.8925.2224.8025.0925.0926,546,383
Mar 08, 202424.8825.2024.6324.9124.9123,517,404
Mar 07, 202425.0925.5024.9024.9624.9634,669,567
Mar 06, 202425.3025.5124.9625.0725.0731,185,450
Mar 05, 202424.8425.4324.6025.4225.4244,663,608
Mar 04, 202425.1525.1824.7924.9624.9632,502,994
Mar 01, 202425.5325.5324.9925.2725.2742,084,075
Feb 29, 202425.2825.6925.2625.6225.6226,836,000
Feb 28, 202425.8526.0525.4325.4325.4331,497,308
Feb 27, 202425.8025.9725.5525.8825.8833,128,514
Feb 26, 202426.8926.9325.8526.0926.0934,772,830
Feb 23, 202426.8927.4026.8327.0327.0326,019,795
Feb 22, 202426.5026.9826.4126.9826.9825,068,187
Feb 21, 202425.8527.3025.4826.7526.7546,153,154
Feb 20, 202426.1626.3925.8325.9825.9825,746,308
Feb 19, 202426.0026.4025.7026.3326.3330,729,646
Feb 08, 202425.9226.4025.7426.0226.0237,151,892
Feb 07, 202425.3525.8024.8725.7325.7348,662,684
Feb 06, 202424.0025.3723.8625.3525.3544,516,269
Feb 05, 202423.7824.5023.3224.0824.0846,839,438
Feb 02, 202424.2524.4423.4423.9523.9539,980,627
Feb 01, 202424.6424.8024.0324.1224.1240,985,415
Jan 31, 202424.5625.1024.2024.8624.8643,918,768
Jan 30, 202425.0025.1924.6124.6424.6434,221,609
Jan 29, 202424.7925.8024.7525.2225.2255,684,546
Jan 26, 202424.8425.0924.4524.8724.8746,006,756
Jan 25, 202422.9124.9522.7524.7724.7772,491,827
Jan 24, 202421.9323.0721.8822.9022.9044,523,461
Jan 23, 202421.6522.0521.2721.7921.7932,013,755
Jan 22, 202422.0822.3521.6221.8421.8435,418,583
Jan 19, 202422.0822.2221.8222.1622.1627,543,429
Jan 18, 202422.0922.4021.5322.3322.3336,441,898
Jan 17, 202422.3622.4522.0522.1422.1425,716,839
Jan 16, 202422.0222.6022.0022.5322.5331,476,922
Jan 15, 202421.7222.3321.6022.0522.0525,435,155
Jan 12, 202422.3022.3521.6521.9421.9428,467,519
Jan 11, 202422.6022.6722.0122.4922.4928,926,151
Jan 10, 202423.6123.6522.6522.7322.7336,957,957
Jan 09, 202423.8523.9723.5323.6723.6717,785,979
Jan 08, 202424.1824.4223.7123.9023.9024,840,191
Jan 05, 202424.0924.5823.9124.2324.2328,707,604
Jan 04, 202424.0724.5023.9524.1824.1830,136,356
Jan 03, 202423.7124.3623.7124.1424.1425,424,139
Jan 02, 202423.7824.1623.5423.8223.8226,199,454
Dec 29, 202323.7823.9723.6623.7823.7829,290,727
Dec 28, 202322.7623.9322.6423.9023.9036,263,683
Dec 27, 202322.8823.0022.5622.7322.7321,751,339
Dec 26, 202323.0923.1722.7522.8222.8212,623,500
Dec 25, 202322.9523.3722.9123.1623.1614,607,927
Dec 22, 202322.6523.3522.4823.0523.0526,920,835
Dec 21, 202322.5722.7422.3022.6422.6427,325,306
Dec 20, 202323.1523.1922.6722.6722.6722,741,497
Dec 19, 202323.0023.3522.9923.2023.2017,805,697
Dec 18, 202323.0223.4622.8323.2723.2715,710,838
Dec 15, 202323.4923.8323.2523.2523.2523,231,981
Dec 14, 202323.7124.1123.3023.3423.3416,909,093
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...