China Pacific Insurance (Group) Co., Ltd GDR (Reg S)

(CPIC)
Sector: n/a
$22.80
$-1.40 -5.79
Last updated: 09:02:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $24.20 $24.20 $23.00 $24.20 0
21/11/2024 $24.20 $24.20 $24.20 $25.00 165
20/11/2024 $25.00 $25.00 $23.80 $25.00 0
19/11/2024 $25.00 $25.00 $23.80 $25.00 0
18/11/2024 $25.00 $25.00 $24.10 $25.00 0
15/11/2024 $25.00 $25.00 $23.70 $25.00 0
14/11/2024 $25.00 $25.00 $24.10 $25.00 0
13/11/2024 $25.00 $25.00 $24.30 $25.00 0
12/11/2024 $25.00 $25.00 $24.10 $25.00 0
11/11/2024 $25.00 $25.00 $25.00 $25.00 500
08/11/2024 $26.60 $26.80 $26.10 $26.80 0
07/11/2024 $26.60 $27.10 $26.40 $26.80 0
06/11/2024 $26.60 $26.80 $23.00 $26.80 0
05/11/2024 $26.60 $26.80 $25.80 $26.80 119,988
04/11/2024 $26.60 $26.60 $25.60 $26.60 0
01/11/2024 $26.60 $26.60 $25.30 $26.60 0
31/10/2024 $26.60 $26.60 $25.40 $26.60 0
30/10/2024 $26.60 $26.60 $25.60 $26.60 0
29/10/2024 $26.60 $26.60 $26.60 $26.60 751
28/10/2024 $19.00 $27.00 $19.00 $19.00 0
25/10/2024 $19.00 $27.50 $19.00 $19.00 0
24/10/2024 $19.00 $27.50 $19.00 $19.00 0
23/10/2024 $19.00 $27.80 $19.00 $19.00 0
22/10/2024 $19.00 $27.20 $19.00 $19.00 0
21/10/2024 $19.00 $27.00 $19.00 $19.00 0
18/10/2024 $19.00 $26.80 $19.00 $19.00 0
17/10/2024 $19.00 $26.20 $19.00 $19.00 0
16/10/2024 $19.00 $26.20 $19.00 $19.00 0
15/10/2024 $19.00 $26.70 $19.00 $19.00 0
14/10/2024 $19.00 $27.20 $19.00 $19.00 0
11/10/2024 $19.00 $26.50 $19.00 $19.00 0
10/10/2024 $19.00 $26.80 $19.00 $19.00 0
09/10/2024 $19.00 $27.50 $19.00 $19.00 0
08/10/2024 $19.00 $29.00 $19.00 $19.00 0
07/10/2024 $19.00 $29.10 $16.30 $19.00 0
04/10/2024 $19.00 $29.10 $19.00 $19.00 0
03/10/2024 $19.00 $29.10 $19.00 $19.00 0
02/10/2024 $19.00 $28.00 $19.00 $19.00 0
01/10/2024 $19.00 $28.00 $19.00 $19.00 0
30/09/2024 $19.00 $28.00 $19.00 $19.00 0
27/09/2024 $19.00 $25.60 $19.00 $19.00 0
26/09/2024 $19.00 $24.80 $19.00 $19.00 0
25/09/2024 $19.00 $23.30 $19.00 $19.00 0
24/09/2024 $19.00 $23.40 $19.00 $19.00 0
23/09/2024 $19.00 $21.90 $19.00 $19.00 0
20/09/2024 $19.00 $21.30 $19.00 $19.00 0
19/09/2024 $19.00 $21.50 $19.00 $19.00 0
18/09/2024 $19.00 $21.30 $19.00 $19.00 0
17/09/2024 $19.00 $20.70 $15.50 $19.00 0
16/09/2024 $19.00 $20.70 $19.00 $19.00 0
13/09/2024 $19.00 $20.70 $19.00 $19.00 0
12/09/2024 $19.00 $20.70 $19.00 $19.00 0
11/09/2024 $19.00 $20.90 $19.00 $19.00 0
10/09/2024 $19.00 $20.90 $19.00 $19.00 0
09/09/2024 $19.00 $21.30 $19.00 $19.00 0
06/09/2024 $19.00 $21.70 $19.00 $19.00 0
05/09/2024 $19.00 $21.10 $19.00 $19.00 0
04/09/2024 $19.00 $20.60 $19.00 $19.00 0
03/09/2024 $19.00 $20.70 $19.00 $19.00 0
02/09/2024 $19.00 $20.90 $19.00 $19.00 0
30/08/2024 $19.00 $20.70 $19.00 $19.00 0
29/08/2024 $19.00 $19.60 $19.00 $19.00 0
28/08/2024 $19.00 $20.00 $19.00 $19.00 0
27/08/2024 $19.00 $20.15 $19.00 $19.00 0
26/08/2024 $19.00 $19.40 $19.00 $19.00 0
23/08/2024 $19.00 $19.40 $19.00 $19.00 0
22/08/2024 $19.00 $19.40 $19.00 $19.00 0
21/08/2024 $19.00 $19.50 $19.00 $19.00 0
20/08/2024 $19.00 $19.80 $19.00 $19.00 0
19/08/2024 $19.00 $19.85 $19.00 $19.00 0
16/08/2024 $19.00 $19.25 $19.00 $19.00 0
15/08/2024 $19.00 $19.10 $19.00 $19.00 0
14/08/2024 $19.00 $19.10 $19.00 $19.00 0
13/08/2024 $19.00 $19.10 $19.00 $19.00 0
12/08/2024 $19.00 $19.00 $18.90 $19.00 0
09/08/2024 $19.00 $19.00 $19.00 $19.00 401
08/08/2024 $19.00 $19.10 $19.00 $19.00 0
07/08/2024 $19.00 $19.10 $18.90 $19.00 0
06/08/2024 $19.00 $19.80 $19.00 $19.00 0
05/08/2024 $19.00 $20.40 $19.00 $19.00 0
02/08/2024 $19.00 $20.20 $19.00 $19.00 0
01/08/2024 $19.00 $20.40 $19.00 $19.00 0
31/07/2024 $19.00 $20.40 $19.00 $19.00 0
30/07/2024 $19.00 $19.65 $19.00 $19.00 0
29/07/2024 $19.00 $19.70 $19.00 $19.00 0
26/07/2024 $19.00 $19.40 $19.00 $19.00 0
25/07/2024 $19.00 $19.65 $19.00 $19.00 0
24/07/2024 $19.00 $19.70 $19.00 $19.00 0
23/07/2024 $19.00 $20.10 $19.00 $19.00 0
22/07/2024 $19.00 $20.25 $19.00 $19.00 0
19/07/2024 $19.00 $20.40 $19.00 $19.00 0
18/07/2024 $19.00 $20.40 $19.00 $19.00 0
17/07/2024 $19.00 $20.10 $19.00 $19.00 0
16/07/2024 $19.00 $19.30 $19.00 $19.00 0
15/07/2024 $19.00 $19.00 $19.00 $19.00 135
12/07/2024 $17.30 $19.00 $17.30 $17.30 0
11/07/2024 $17.30 $19.40 $17.30 $17.30 0
10/07/2024 $17.30 $19.60 $17.30 $17.30 0
09/07/2024 $17.30 $19.70 $17.30 $17.30 0
08/07/2024 $17.30 $19.30 $17.30 $17.30 0
05/07/2024 $17.30 $19.40 $14.50 $17.30 0
04/07/2024 $17.30 $19.60 $17.30 $17.30 0
03/07/2024 $17.30 $19.70 $14.45 $17.30 0
02/07/2024 $17.30 $19.40 $17.30 $17.30 0
01/07/2024 $17.30 $19.10 $17.30 $17.30 0
28/06/2024 $17.30 $19.10 $17.30 $17.30 0
27/06/2024 $17.30 $19.10 $17.30 $17.30 0
26/06/2024 $17.30 $19.00 $17.30 $17.30 0
25/06/2024 $17.30 $19.35 $17.30 $17.30 0
24/06/2024 $17.30 $19.50 $17.30 $17.30 0
21/06/2024 $17.30 $19.50 $17.30 $17.30 0
20/06/2024 $17.30 $19.50 $17.30 $17.30 0
19/06/2024 $17.30 $19.50 $17.30 $17.30 0
18/06/2024 $17.30 $19.50 $17.30 $17.30 0
17/06/2024 $17.30 $19.50 $17.30 $17.30 0
14/06/2024 $17.30 $19.60 $17.30 $17.30 0
13/06/2024 $17.30 $19.30 $17.30 $17.30 0
12/06/2024 $17.30 $19.15 $17.30 $17.30 0
11/06/2024 $17.30 $19.40 $17.30 $17.30 0
10/06/2024 $17.30 $19.50 $16.40 $17.30 0
07/06/2024 $17.30 $19.50 $17.30 $17.30 0
06/06/2024 $17.30 $19.60 $17.30 $17.30 0
05/06/2024 $17.30 $19.90 $17.30 $17.30 0
04/06/2024 $17.30 $19.90 $16.50 $17.30 0
03/06/2024 $17.30 $19.90 $16.50 $17.30 0
31/05/2024 $17.30 $20.10 $17.30 $17.30 0
30/05/2024 $17.30 $19.70 $17.30 $17.30 0
29/05/2024 $17.30 $20.00 $16.50 $17.30 0
28/05/2024 $17.30 $20.00 $17.30 $17.30 0
27/05/2024 $17.30 $20.20 $17.30 $17.30 0