Shanghai - Delayed Quote
CNY
China Pacific Insurance (Group) Co., Ltd. (601601.SS)
31.20
-0.19
(-0.61%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 11, 2026
31.44
31.48
31.13
31.20
31.20
19,835,405
Nov 10, 2026
31.79
31.79
31.06
31.39
31.39
27,411,045
Nov 9, 2026
31.78
32.12
31.40
31.72
31.72
22,174,772
Nov 6, 2026
31.88
31.94
31.58
31.86
31.86
26,589,322
Nov 5, 2026
31.61
31.90
31.47
31.90
31.90
32,554,700
Nov 4, 2026
32.20
32.24
31.61
31.67
31.67
40,007,895
Nov 3, 2026
30.96
32.25
30.72
32.25
32.25
52,700,337
Nov 2, 2026
30.56
31.17
30.42
31.00
31.00
38,681,554
Oct 30, 2026
30.75
30.89
30.17
30.66
30.66
32,385,857
Oct 29, 2026
29.33
30.90
28.76
30.75
30.75
69,474,662
Oct 28, 2026
29.96
29.96
29.25
29.60
29.60
27,770,979
Oct 27, 2026
29.67
29.88
29.36
29.56
29.56
36,993,800
Oct 26, 2026
28.89
29.90
28.65
29.90
29.90
45,811,328
Oct 23, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
28.23
29.10
27.95
28.89
28.89
59,503,563
Oct 22, 2026
28.99
28.99
28.16
28.60
28.18
40,076,979
Oct 21, 2026
28.90
29.04
28.68
28.83
28.41
28,071,412
Oct 20, 2026
29.70
29.87
28.51
28.76
28.34
59,610,895
Oct 19, 2026
29.05
29.96
29.01
29.76
29.32
29,869,088
Oct 16, 2026
29.41
29.48
28.91
29.32
28.89
36,683,981
Oct 15, 2026
29.12
29.43
29.00
29.38
28.95
45,708,351
Oct 14, 2026
30.00
30.00
29.14
29.32
28.89
63,498,808
Oct 13, 2026
31.42
31.48
30.01
30.10
29.66
55,147,679
Oct 12, 2026
31.29
31.87
31.18
31.57
31.11
31,361,216
Oct 9, 2026
30.91
31.34
30.80
31.15
30.69
30,356,686
Oct 8, 2026
30.84
31.24
30.61
30.83
30.38
27,599,098
Sep 30, 2026
30.48
31.25
30.33
31.06
30.60
31,751,751
Sep 29, 2026
30.66
30.83
30.28
30.40
29.95
24,784,153
Sep 28, 2026
30.71
31.22
30.36
30.50
30.05
36,123,770
Sep 24, 2026
31.60
31.60
30.80
30.88
30.43
43,212,373
Sep 23, 2026
32.08
32.19
31.58
31.61
31.15
29,701,602
Sep 22, 2026
31.85
32.23
31.73
32.15
31.68
41,128,225
Sep 21, 2026
32.00
32.04
31.34
32.00
31.53
47,398,823
Sep 18, 2026
31.85
32.49
31.72
32.08
31.61
30,876,361
Sep 17, 2026
31.90
32.04
31.62
31.88
31.41
19,584,696
Sep 16, 2026
32.55
32.70
31.87
32.02
31.55
27,711,921
Sep 15, 2026
33.09
33.19
32.56
32.63
32.15
20,788,728
Sep 14, 2026
32.80
33.38
32.72
32.96
32.48
20,460,105
Sep 11, 2026
33.63
33.63
32.64
32.97
32.49
35,916,770
Sep 10, 2026
33.43
33.87
33.15
33.63
33.14
24,230,599
Sep 9, 2026
33.55
33.77
33.27
33.43
32.94
26,639,765
Sep 8, 2026
33.13
34.16
33.13
33.56
33.07
46,829,042
Sep 7, 2026
34.40
34.47
33.10
33.22
32.73
48,541,332
Sep 4, 2026
33.92
34.92
33.92
34.21
33.71
52,790,261
Sep 3, 2026
32.75
34.48
32.74
34.04
33.54
76,023,768
Sep 2, 2026
32.94
33.54
32.61
32.83
32.35
41,853,865
Sep 1, 2026
31.90
33.28
31.71
33.07
32.58
74,145,627
Aug 31, 2026
31.69
32.00
31.52
32.00
31.53
35,063,767
Aug 28, 2026
31.71
31.90
31.32
31.77
31.30
33,214,005
Aug 27, 2026
31.91
32.17
31.56
32.00
31.53
38,252,066
Aug 26, 2026
31.38
32.12
31.32
31.98
31.51
45,816,158
Aug 25, 2026
31.01
31.58
30.89
31.48
31.02
46,672,706
Aug 24, 2026
30.41
31.29
30.30
31.03
30.57
66,206,673
Aug 21, 2026
30.25
30.75
30.17
30.42
29.97
46,104,473
Aug 20, 2026
30.01
30.21
29.87
30.17
29.73
34,101,080
Aug 19, 2026
30.05
30.22
29.81
30.20
29.76
41,926,663
Aug 18, 2026
30.04
30.20
29.73
29.98
29.54
34,384,083
Aug 17, 2026
29.91
30.22
29.67
30.15
29.71
29,728,809
Aug 14, 2026
30.30
30.38
29.91
29.92
29.48
34,908,684
Aug 13, 2026
30.36
30.65
30.30
30.43
29.98
39,834,334
Aug 12, 2026
30.48
30.63
30.25
30.48
30.03
31,921,152
Aug 11, 2026
30.90
30.97
30.47
30.52
30.07
44,269,867
Aug 10, 2026
31.44
31.66
30.87
30.94
30.49
51,489,785
Aug 7, 2026
31.68
31.71
31.28
31.47
31.01
39,280,429
Aug 6, 2026
31.87
32.20
31.45
31.67
31.20
32,695,942
Aug 5, 2026
31.60
32.12
31.27
32.02
31.55
48,975,096
Aug 4, 2026
32.82
32.88
31.70
31.78
31.31
62,881,906
Aug 3, 2026
32.22
33.03
32.05
32.98
32.50
61,049,787
Jul 31, 2026
32.29
32.47
31.80
32.36
31.88
57,030,811
Jul 30, 2026
31.82
32.93
31.82
32.80
32.32
67,526,602
Jul 29, 2026
32.28
32.33
31.60
31.93
31.46
48,184,371
Jul 28, 2026
31.61
31.84
31.22
31.70
31.23
44,105,356
Jul 27, 2026
32.28
32.28
31.30
31.62
31.16
51,743,071
Jul 24, 2026
32.79
33.09
31.55
31.95
31.48
70,890,878
Jul 23, 2026
32.75
32.90
32.23
32.81
32.33
53,027,341
Jul 22, 2026
31.31
32.80
31.08
32.75
32.27
86,137,138
Jul 21, 2026
31.80
32.41
31.11
31.63
31.17
93,055,089
Jul 20, 2026
29.79
31.83
29.75
31.63
31.17
108,311,174
Jul 17, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
30.02
30.23
29.48
29.75
29.31
67,086,242
Jul 16, 2026
31.15
31.47
30.61
31.03
29.44
58,426,229
Jul 15, 2026
29.94
31.59
29.94
31.36
29.75
92,578,770
Jul 14, 2026
29.62
30.05
28.93
30.02
28.48
58,959,894
Jul 13, 2026
29.55
29.76
29.21
29.59
28.07
45,674,853
Jul 10, 2026
29.29
30.02
28.83
29.62
28.10
51,758,344
Jul 9, 2026
29.30
29.44
28.96
29.29
27.79
41,875,557
Jul 8, 2026
29.45
29.65
29.12
29.37
27.87
34,992,876
Jul 7, 2026
29.85
30.06
29.43
29.51
28.00
44,304,001
Jul 6, 2026
29.60
30.18
29.42
30.05
28.51
62,924,810
Jul 3, 2026
29.90
30.45
29.30
29.65
28.13
57,810,842
Jul 2, 2026
29.99
30.61
29.52
29.63
28.11
64,515,640
Jul 1, 2026
28.52
30.70
28.43
29.99
28.45
96,815,529
Jun 30, 2026
29.20
29.20
28.21
28.52
27.06
68,321,225
Jun 29, 2026
28.60
29.75
28.33
29.35
27.85
75,767,292
Jun 26, 2026
30.10
30.21
28.35
28.43
26.97
80,804,208
Jun 25, 2026
29.75
30.98
29.40
30.10
28.56
83,457,221
Jun 24, 2026
30.68
30.98
29.79
29.82
28.29
68,914,671
Jun 23, 2026
31.78
31.78
30.44
30.59
29.02
65,915,400
Jun 22, 2026
29.72
32.05
29.66
31.61
29.99
106,208,301
Jun 18, 2026
32.00
32.09
29.86
29.98
28.44
110,566,269
Jun 17, 2026
32.70
32.91
31.89
32.19
30.54
50,004,454
Jun 16, 2026
33.10
33.25
32.41
32.50
30.84
43,965,896
Jun 15, 2026
33.01
34.09
32.77
33.25
31.55
64,273,448
Jun 12, 2026
31.98
33.10
31.60
32.86
31.18
70,723,216
Jun 11, 2026
32.48
33.25
31.81
32.06
30.42
52,810,129
Jun 10, 2026
31.51
32.67
31.40
32.51
30.85
64,825,288
Jun 9, 2026
31.20
31.73
31.03
31.55
29.93
40,411,779
Jun 8, 2026
30.99
31.59
30.82
31.20
29.60
50,363,875
Jun 5, 2026
31.12
31.95
30.95
31.05
29.46
49,712,066
Jun 4, 2026
31.25
31.54
30.77
31.02
29.43
30,898,685
Jun 3, 2026
31.70
31.78
31.11
31.32
29.72
42,274,048
Jun 2, 2026
31.91
32.12
31.30
31.70
30.08
50,331,692
Jun 1, 2026
31.92
32.38
31.41
32.02
30.38
38,758,610
May 29, 2026
32.05
32.59
31.99
32.18
30.53
53,287,304
May 28, 2026
32.59
32.59
31.61
32.02
30.38
50,048,214
May 27, 2026
33.10
33.26
32.43
32.63
30.96
41,937,194
May 26, 2026
33.16
34.08
32.93
33.22
31.52
56,761,712
May 25, 2026
32.88
33.74
32.81
33.29
31.59
44,007,117
May 22, 2026
33.24
33.25
32.57
32.85
31.17
37,620,021
May 21, 2026
33.62
34.48
33.00
33.00
31.31
59,753,793
May 20, 2026
33.49
33.78
33.10
33.42
31.71
26,997,508
May 19, 2026
33.95
34.06
33.38
33.71
31.98
41,653,786
May 18, 2026
34.42
34.42
33.65
33.87
32.14
43,745,953
May 15, 2026
35.27
35.35
34.41
34.54
32.77
38,443,988
May 14, 2026
35.59
35.76
34.82
35.18
33.38
50,250,559
May 13, 2026
37.25
37.30
35.20
35.74
33.91
94,837,582
May 12, 2026
37.35
37.49
37.09
37.22
35.31
37,116,671
May 11, 2026
36.90
38.00
36.58
37.39
35.48
93,019,330
May 8, 2026
37.32
37.35
36.72
36.90
35.01
41,224,829
May 7, 2026
37.31
37.88
37.08
37.31
35.40
66,336,273
May 6, 2026
37.23
37.60
36.93
37.10
35.20
42,744,129
Apr 30, 2026
37.39
38.46
37.07
37.23
35.32
54,809,972
Apr 29, 2026
36.50
37.76
36.50
37.62
35.69
65,789,808
Apr 28, 2026
36.28
36.72
36.01
36.34
34.48
27,920,959
Apr 27, 2026
36.58
37.10
36.23
36.36
34.50
26,072,293
Apr 24, 2026
36.73
36.88
35.91
36.62
34.74
32,307,802
Apr 23, 2026
37.09
37.45
36.80
36.96
35.07
33,427,772
Apr 22, 2026
37.00
37.43
36.60
37.05
35.15
33,987,595
Apr 21, 2026
37.40
37.81
37.00
37.05
35.15
28,410,289
Apr 20, 2026
37.23
37.58
37.17
37.46
35.54
27,310,318
Apr 17, 2026
37.70
37.72
37.17
37.34
35.43
29,302,499
Apr 16, 2026
37.95
38.16
37.64
37.87
35.93
32,688,500
Apr 15, 2026
38.69
38.83
37.95
37.99
36.04
26,392,721
Apr 14, 2026
37.96
38.45
37.81
38.40
36.43
32,360,372
Apr 13, 2026
38.06
38.10
37.60
37.66
35.73
28,790,292
Apr 10, 2026
38.68
39.30
38.40
38.63
36.65
37,752,801
Apr 9, 2026
39.50
39.50
38.18
38.29
36.33
43,190,116
Apr 8, 2026
37.99
40.16
37.99
39.90
37.86
51,427,839
Apr 7, 2026
38.03
38.06
37.10
37.27
35.36
24,266,697
Apr 3, 2026
38.47
38.55
37.80
38.22
36.26
15,905,751
Apr 2, 2026
38.20
38.55
37.90
38.39
36.42
23,055,681
Apr 1, 2026
38.15
38.58
37.79
38.31
36.35
34,217,623
Mar 31, 2026
36.80
37.70
36.80
37.09
35.19
31,000,399
Mar 30, 2026
36.68
37.25
36.11
36.65
34.77
38,500,688
Mar 27, 2026
37.25
37.73
37.11
37.12
35.22
34,815,028
Mar 26, 2026
38.13
38.36
36.68
37.09
35.19
52,489,425
Mar 25, 2026
37.60
38.65
37.60
38.38
36.41
25,379,792
Mar 24, 2026
37.79
38.04
37.17
37.59
35.67
29,955,620
Mar 23, 2026
38.71
38.71
37.21
37.32
35.41
44,105,644
Mar 20, 2026
39.76
40.03
39.06
39.16
37.15
28,628,150
Mar 19, 2026
40.33
40.64
39.64
39.76
37.72
28,990,708
Mar 18, 2026
40.45
41.11
40.12
40.77
38.68
33,853,064
Mar 17, 2026
39.59
41.18
39.57
40.50
38.43
46,193,907
Mar 16, 2026
39.08
39.79
38.70
39.60
37.57
35,046,553
Mar 13, 2026
39.35
39.68
38.95
39.17
37.16
21,170,352
Mar 12, 2026
39.40
39.73
39.22
39.48
37.46
22,112,069
Mar 11, 2026
39.25
39.78
39.06
39.48
37.46
32,842,255
Mar 10, 2026
38.51
39.19
38.51
39.17
37.16
34,529,905
Mar 9, 2026
38.34
38.47
37.41
38.20
36.24
40,123,546
Mar 6, 2026
39.16
39.71
38.89
39.24
37.23
28,978,103
Mar 5, 2026
39.16
39.76
39.10
39.34
37.33
36,693,436
Mar 4, 2026
39.52
39.74
38.09
38.85
36.86
51,441,470
Mar 3, 2026
40.05
40.77
39.37
39.95
37.90
52,969,240
Mar 2, 2026
40.41
40.85
39.52
39.99
37.94
48,247,502
Feb 27, 2026
40.89
41.18
40.35
40.81
38.72
37,882,492
Feb 26, 2026
42.18
42.30
40.70
40.96
38.86
50,430,992
Feb 25, 2026
42.52
42.80
42.01
42.12
39.96
34,792,292
Feb 24, 2026
43.21
43.22
42.30
42.52
40.34
32,046,953
Feb 13, 2026
43.44
43.53
42.80
42.89
40.69
22,682,508
Feb 12, 2026
44.50
44.50
43.51
43.59
41.36
23,856,600
Feb 11, 2026
44.95
45.14
44.00
44.32
42.05
28,162,534
Feb 10, 2026
45.05
45.30
44.50
44.95
42.65
19,778,645
Feb 9, 2026
45.35
45.80
44.66
45.22
42.90
27,917,358
Feb 6, 2026
44.53
45.26
44.10
44.81
42.52
27,965,424
Feb 5, 2026
44.85
45.23
43.81
44.75
42.46
26,493,524
Feb 4, 2026
43.98
45.15
43.78
44.73
42.44
28,728,199
Feb 3, 2026
44.78
44.93
43.39
43.98
41.73
41,458,184
Feb 2, 2026
45.55
46.18
44.20
44.36
42.09
37,326,939
Jan 30, 2026
46.18
46.43
45.26
45.55
43.22
40,812,076
Jan 29, 2026
44.20
46.81
43.82
46.18
43.82
81,022,868
Jan 28, 2026
44.00
45.00
43.63
44.18
41.92
53,510,052
Jan 27, 2026
43.20
45.26
43.20
44.20
41.94
57,613,593
Jan 26, 2026
41.99
44.34
41.96
43.34
41.12
68,042,250
Jan 23, 2026
43.42
43.42
41.60
41.99
39.84
58,812,158
Jan 22, 2026
43.95
44.18
42.90
43.10
40.89
44,437,042
Jan 21, 2026
44.31
44.62
43.72
43.90
41.65
37,813,422
Jan 20, 2026
44.09
44.98
43.46
44.25
41.98
31,283,330
Jan 19, 2026
44.08
44.56
43.44
44.09
41.83
34,192,584
Jan 16, 2026
45.22
46.00
43.82
44.19
41.93
46,729,526
Jan 15, 2026
45.00
46.40
44.72
44.92
42.62
33,157,787
Jan 14, 2026
45.70
46.20
44.70
45.29
42.97
44,958,105
Jan 13, 2026
45.60
47.26
45.30
45.91
43.56
39,205,414
Jan 12, 2026
46.97
47.03
45.06
45.38
43.06
49,467,152
Jan 9, 2026
47.20
47.49
45.87
46.50
44.12
45,531,231
Jan 8, 2026
47.15
47.65
46.18
46.95
44.55
58,811,809
Jan 7, 2026
47.16
48.39
46.95
47.89
45.44
47,793,672
Jan 6, 2026
45.60
47.88
44.90
47.35
44.93
60,077,785
Jan 5, 2026
42.40
45.35
42.17
45.06
42.75
66,259,694
Dec 31, 2025
41.90
42.68
41.46
41.91
39.76
29,303,276
Dec 30, 2025
42.33
42.64
41.36
41.91
39.76
31,139,298
Dec 29, 2025
42.05
43.20
41.93
42.28
40.12
30,826,607
Dec 26, 2025
42.51
43.09
42.13
42.33
40.16
23,829,410
Dec 25, 2025
41.50
43.00
41.41
42.64
40.46
33,954,863
Dec 24, 2025
41.60
41.77
41.21
41.50
39.38
20,345,882
Dec 23, 2025
41.40
42.49
41.25
41.77
39.63
32,685,513
Dec 22, 2025
41.02
41.59
40.62
41.40
39.28
29,545,559
Dec 19, 2025
40.95
41.59
40.77
41.04
38.94
25,652,102
Dec 18, 2025
40.65
41.44
40.61
41.08
38.98
35,669,332
Dec 17, 2025
39.58
41.35
39.30
40.79
38.70
60,738,078
Dec 16, 2025
39.49
40.00
39.06
39.15
37.15
36,265,750
Dec 15, 2025
37.95
40.24
37.86
39.58
37.55
54,718,952
Dec 12, 2025
37.70
38.36
37.33
38.24
36.28
38,522,238
Dec 11, 2025
37.85
38.10
37.35
37.47
35.55
24,475,009
Dec 10, 2025
37.90
38.03
37.32
37.91
35.97
25,782,290
Dec 9, 2025
38.07
38.50
37.45
37.50
35.58
34,291,317
Dec 8, 2025
37.50
38.60
37.40
38.24
36.28
63,918,790
Dec 5, 2025
35.20
38.12
35.12
37.61
35.68
90,357,520
Dec 4, 2025
35.15
35.33
34.82
35.20
33.40
13,889,701
Dec 3, 2025
35.60
35.75
34.94
35.00
33.21
18,602,120
Dec 2, 2025
35.12
35.93
35.00
35.61
33.79
31,717,297
Dec 1, 2025
34.70
35.28
34.55
35.17
33.37
31,684,712
Nov 28, 2025
35.04
35.20
34.70
34.75
32.97
25,408,300
Nov 27, 2025
34.61
35.44
34.40
35.05
33.26
28,460,624
Nov 26, 2025
35.10
35.20
34.55
34.61
32.84
22,220,516
Nov 25, 2025
34.49
35.23
34.45
34.95
33.16
26,146,269
Nov 24, 2025
34.79
34.82
34.20
34.30
32.54
27,831,768
Nov 21, 2025
35.39
35.57
34.60
34.63
32.86
29,425,400
Nov 20, 2025
36.00
36.16
35.42
35.54
33.72
25,629,132
Nov 19, 2025
34.88
36.08
34.88
35.83
34.00
50,960,461
Nov 18, 2025
35.42
35.57
34.63
34.86
33.08
42,218,569
Nov 17, 2025
36.20
36.26
35.30
35.47
33.65
33,259,792
Nov 14, 2025
36.80
37.19
36.27
36.29
34.43
33,988,938
Nov 13, 2025
36.41
37.17
36.36
37.05
35.15
39,521,855
Nov 12, 2025
35.69
36.79
35.59
36.50
34.63
48,541,972
Nov 11, 2025
36.05
36.15
35.46
35.59
33.77
26,736,987
