Dark

CPIC
China Pacific Insurance (Group) Co Ltd - GDR - Reg S
stock LSE

Inactive

Mar 4, 2024

17.30USD-0.575%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-04	17.3000	17.3000	17.3000	17.3000	-0.575%	1	0.000%
2024-02-29	17.4000	17.4000	17.4000	17.4000	+13.725%	181	-0.575%
2024-01-22	15.3000	15.3000	15.3000	15.3000	-4.375%	1	+13.072%
2023-12-14	15.7000	16.0000	15.7000	16.0000	+1.911%	594	+8.125%
2023-12-05	15.6000	15.7000	15.6000	15.7000	-22.277%	687	+10.191%
2023-08-09	21.2000	21.2000	20.2000	20.2000	-4.717%	431	-14.356%
2023-08-08	20.4000	21.2000	20.4000	21.2000	+1.923%	2,369	-18.396%
2023-07-28	20.8000	20.8000	20.8000	20.8000	+7.772%	1	-16.827%
2023-07-13	19.3000	19.3000	19.3000	19.3000	+7.821%	1	-10.363%
2023-06-29	17.9000	17.9000	17.9000	17.9000	-2.186%	119	-3.352%
2023-06-26	20.2000	20.2000	18.3000	18.3000	-17.568%	2	-5.464%
2023-05-24	22.2000	22.2000	22.2000	22.2000	-9.016%	1	-22.072%
2023-05-12	24.4000	24.4000	24.4000	24.4000	-3.175%	1	-29.098%
2023-05-09	24.8000	25.2000	24.8000	25.2000	+3.279%	1,219	-31.349%
2023-05-05	24.2000	24.4000	24.2000	24.4000	+3.390%	2,250	-29.098%
2023-05-04	22.4000	23.6000	22.4000	23.6000	+8.257%	1,501	-26.695%
2023-04-27	20.8000	21.8000	20.8000	21.8000	+5.825%	1,907	-20.642%
2023-04-20	20.6000	20.6000	20.6000	20.6000	+1.980%	1	-16.019%
2023-04-18	20.2000	20.2000	20.2000	20.2000	+5.208%	1	-14.356%
2023-03-27	19.2000	19.2000	19.2000	19.2000	-3.518%	1	-9.896%
2023-03-01	19.9000	20.6000	19.9000	19.9000	+4.188%	752	-13.065%
2023-02-28	19.1000	19.1000	19.1000	19.1000	-0.521%	1,360	-9.424%
2023-01-16	19.2000	19.2000	19.2000	19.2000	+9.091%	1	-9.896%
2022-12-30	17.6000	17.6000	17.6000	17.6000	+4.762%	1	-1.705%
2022-12-05	16.8000	16.8000	16.8000	16.8000	+3.067%	1	+2.976%
2022-12-01	16.5000	16.5000	16.3000	16.3000	+2.516%	887	+6.135%
2022-11-25	16.0000	16.0000	15.9000	15.9000	+2.581%	1,026	+8.805%
2022-11-24	15.5000	15.5000	15.5000	15.5000	+0.649%	750	+11.613%
2022-11-15	15.4000	15.4000	15.4000	15.4000	+5.479%	1	+12.338%
2022-11-14	14.5000	14.6000	14.5000	14.6000	+2.817%	2	+18.493%
2022-11-11	14.2000	14.2000	14.2000	14.2000	+2.899%	1	+21.831%
2022-11-01	13.8000	13.8000	13.8000	13.8000	+7.813%	1	+25.362%
2022-10-31	12.8000	12.8000	12.8000	12.8000	+2.400%	750	+35.156%
2022-10-25	13.0000	13.0000	12.5000	12.5000	-6.015%	1,506	+38.400%
2022-10-24	13.6000	13.6000	13.3000	13.3000	-2.920%	761	+30.075%
2022-10-19	14.1000	14.1000	13.7000	13.7000	-2.837%	101	+26.277%
2022-10-14	14.1000	14.1000	14.1000	14.1000	+1.439%	100	+22.695%
2022-09-21	13.9000	13.9000	13.9000	13.9000	-3.472%	1	+24.460%
2022-08-12	14.4000	14.5000	14.0000	14.4000	+2.128%	4,061	+20.139%
2022-08-05	14.1000	14.1000	14.1000	14.1000	-1.399%	750	+22.695%
2022-08-01	14.9000	14.9000	14.3000	14.3000	-12.805%	2,274	+20.979%
2022-06-16	16.5000	16.5000	16.4000	16.4000	-1.796%	200	+5.488%
2022-06-15	16.4000	17.0000	16.4000	16.7000	+8.442%	602	+3.593%
2022-05-26	15.4000	15.4000	15.4000	15.4000	0.000%	257	+12.338%
2022-05-23	15.4000	15.4000	15.4000	15.4000	+3.356%	44	+12.338%
2022-05-19	14.9000	14.9000	14.9000	14.9000	-1.325%	3	+16.107%
2022-05-13	15.1000	15.1000	15.1000	15.1000	0.000%	20	+14.570%
2022-05-05	15.1000	15.1000	15.1000	15.1000	0.000%	1,000	+14.570%
2022-05-03	15.2000	15.2000	15.1000	15.1000	0.000%	507	+14.570%
2022-04-28	15.2000	15.2000	15.1000	15.1000	-5.031%	1,011	+14.570%
2022-04-26	15.9000	15.9000	15.9000	15.9000	-9.143%	26	+8.805%
2022-04-21	17.5000	17.5000	17.5000	17.5000	-5.914%	20	-1.143%
2022-03-15	18.6000	18.6000	18.6000	18.6000	-9.709%	1,200	-6.989%
2022-03-01	20.5000	20.6000	20.5000	20.6000	+1.478%	881	-16.019%
2022-02-28	20.3000	20.3000	20.3000	20.3000	-5.140%	500	-14.778%
2022-01-10	21.3000	21.4000	21.3000	21.4000	0.000%	426	-19.159%
2022-01-05	21.0000	21.4000	21.0000	21.4000	+4.902%	1,636	-19.159%
2021-12-31	20.4000	20.4000	20.4000	20.4000	-1.923%	93	-15.196%
2021-12-29	19.6000	20.8000	19.6000	20.8000	0.000%	18	-16.827%
2021-12-23	20.8000	20.8000	20.8000	20.8000	+0.971%	398	-16.827%
2021-12-22	20.5000	20.9000	20.5000	20.6000	+1.478%	1,290	-16.019%
2021-12-21	21.0000	21.4000	20.3000	20.3000	-2.871%	675	-14.778%
2021-11-18	21.5000	21.5000	20.8000	20.9000	0.000%	4,649	-17.225%
2021-09-02	20.9000	20.9000	20.9000	20.9000	+0.966%	195	-17.225%
2021-08-25	20.7000	20.7000	20.7000	20.7000	-4.608%	300	-16.425%
2021-08-11	21.7000	21.7000	21.7000	21.7000	+6.373%	1	-20.276%
2021-08-09	20.4000	20.4000	20.4000	20.4000	+1.493%	195	-15.196%
2021-08-05	20.3000	20.3000	20.1000	20.1000	-10.667%	301	-13.930%
2021-07-12	22.5000	22.5000	22.5000	22.5000	-7.025%	1	-23.111%
2021-06-30	24.2000	24.2000	24.2000	24.2000	-10.370%	2	-28.512%
2021-05-27	27.1000	27.1000	27.0000	27.0000	+1.887%	470	-35.926%
2021-05-26	25.1000	26.5000	25.1000	26.5000	-0.749%	202	-34.717%
2021-05-21	26.4000	26.7000	26.4000	26.7000	-3.261%	59,885	-35.206%
2021-05-20	27.5000	27.7000	27.5000	27.6000	+8.661%	993	-37.319%
2021-05-13	25.4000	25.4000	25.4000	25.4000	+1.600%	15	-31.890%
2021-05-10	25.9000	26.0000	25.0000	25.0000	-4.580%	401	-30.800%
2021-04-19	26.2000	26.2000	26.2000	26.2000	+0.383%	12	-33.969%
2021-04-16	26.1000	26.1000	26.1000	26.1000	-0.760%	13	-33.716%
2021-04-14	26.3000	26.3000	26.3000	26.3000	+1.154%	12	-34.221%
2021-04-13	26.0000	26.0000	26.0000	26.0000	-1.515%	13	-33.462%
2021-04-12	27.1000	27.2000	26.4000	26.4000	-1.493%	709	-34.470%
2021-04-09	27.7000	27.8000	26.8000	26.8000	-5.300%	1,721	-35.448%
2021-04-08	27.4000	28.3000	27.4000	28.3000	-0.352%	46	-38.869%
2021-04-07	28.2000	28.4000	28.2000	28.4000	-2.069%	89	-39.085%
2021-04-06	28.6000	29.1000	28.6000	29.0000	-0.685%	1,639	-40.345%
2021-04-01	30.4000	30.4000	29.2000	29.2000	-2.667%	1,493	-40.753%
2021-03-31	28.9500	30.0000	28.9500	30.0000	+0.840%	1,021	-42.333%
2021-03-30	30.0500	30.1000	29.7500	29.7500	-1.490%	1,121	-41.849%
2021-03-29	30.0500	30.2500	30.0500	30.2000	+0.332%	2,915	-42.715%
2021-03-26	27.9500	30.1000	27.9500	30.1000	+5.429%	5,057	-42.525%
2021-03-25	29.0000	29.0000	28.5000	28.5500	+2.330%	2,820	-39.405%
2021-03-24	27.9000	27.9000	27.9000	27.9000	-2.787%	8	-37.993%
2021-03-23	28.7000	28.7000	28.6500	28.7000	+0.350%	1,377	-39.721%
2021-03-22	28.8000	28.8000	28.6000	28.6000	-3.051%	1,833	-39.510%
2021-03-19	28.8000	29.5000	28.4500	29.5000	-7.524%	6,881	-41.356%
2021-03-17	31.9000	31.9000	31.9000	31.9000	-0.778%	6	-45.768%
2021-03-16	31.5500	32.4000	31.5500	32.1500	+6.281%	6,048	-46.190%
2021-03-11	30.8000	30.8000	30.2500	30.2500	-5.321%	4	-42.810%
2021-03-10	32.0000	32.0000	31.9500	31.9500	-9.873%	4	-45.853%
2021-03-04	35.4500	35.4500	35.4500	35.4500	+3.353%	6	-51.199%
2021-03-03	33.5000	34.3500	33.5000	34.3000	+0.292%	46	-49.563%
2021-03-02	34.2000	34.2000	34.2000	34.2000	-2.841%	77	-49.415%
2021-03-01	34.6500	35.2000	34.6500	35.2000	+4.762%	879	-50.852%
2021-02-26	34.3500	35.1500	32.4500	33.6000	-5.750%	4,811	-48.512%
2021-02-25	34.5000	35.6500	34.5000	35.6500	+11.931%	3,000	-51.473%
2021-02-24	33.2500	33.3000	31.8500	31.8500	-3.776%	633	-45.683%
2021-02-23	33.2500	33.2500	33.1000	33.1000	+6.260%	797	-47.734%
2021-02-17	30.4000	31.1500	30.4000	31.1500	+2.636%	2,597	-44.462%
2021-02-12	30.3500	30.3500	30.3500	30.3500	-0.817%	3	-42.998%
2021-02-11	30.6000	30.6000	30.6000	30.6000	+1.325%	3	-43.464%
2021-02-10	29.3000	30.2000	29.3000	30.2000	-2.107%	1,804	-42.715%
2021-02-08	30.8500	30.8500	30.8500	30.8500	+3.350%	6	-43.922%
2021-02-05	29.8500	29.8500	29.8500	29.8500	+2.051%	6	-42.044%
2021-02-04	28.6500	29.2500	28.6500	29.2500	+1.211%	507	-40.855%
2021-02-03	27.7500	28.9000	27.7500	28.9000	+2.482%	10	-40.138%
2021-02-02	29.6000	29.6000	28.2000	28.2000	+1.075%	36	-38.652%
2021-02-01	28.3000	28.3000	27.9000	27.9000	-1.413%	714	-37.993%
2021-01-29	27.0500	28.3000	27.0500	28.3000	-3.578%	9	-38.869%
2021-01-28	28.3000	29.3500	28.3000	29.3500	+3.894%	12	-41.056%
2021-01-27	28.2500	28.2500	28.2500	28.2500	-3.748%	14	-38.761%
2021-01-26	28.3000	29.3500	28.3000	29.3500	0.000%	21	-41.056%
2021-01-25	28.5000	29.3500	28.5000	29.3500	0.000%	32	-41.056%
2021-01-22	29.5000	29.6500	28.2500	29.3500	0.000%	2,879	-41.056%
2021-01-21	30.3000	30.3000	29.1500	29.3500	-4.862%	8,433	-41.056%
2021-01-20	31.9000	31.9000	30.4000	30.8500	-7.218%	335	-43.922%
2021-01-19	33.8000	33.8500	33.0000	33.2500	+0.605%	2,922	-47.970%
2021-01-18	33.0500	33.0500	33.0500	33.0500	+2.481%	6	-47.655%
2021-01-15	32.0000	32.2500	32.0000	32.2500	+2.057%	374	-46.357%
2021-01-14	31.6000	31.6000	31.6000	31.6000	+0.317%	6	-45.253%
2021-01-13	31.5000	31.5000	31.5000	31.5000	-0.474%	6	-45.079%
2021-01-12	30.5000	31.6500	30.5000	31.6500	+1.932%	1,435	-45.340%
2021-01-11	31.0500	31.0500	31.0500	31.0500	0.000%	6	-44.283%
2021-01-08	30.7500	31.0500	30.7500	31.0500	-0.481%	2,263	-44.283%
2021-01-07	31.1500	31.2000	30.5000	31.2000	+2.128%	7,307	-44.551%
2021-01-06	29.5500	30.5500	29.1000	30.5500	+5.164%	1,399	-43.372%
2021-01-05	29.0500	29.0500	29.0000	29.0500	-1.858%	9,285	-40.448%
2021-01-04	29.6000	29.6000	29.6000	29.6000	+0.852%	8,823	-41.554%
2020-12-31	27.5000	29.7500	26.4500	29.3500	+6.727%	11,142	-41.056%
2020-12-30	27.5000	27.5000	27.5000	27.5000	+1.289%	14	-37.091%
2020-12-29	27.1500	27.1500	27.1500	27.1500	+0.556%	8	-36.280%
2020-12-24	27.4500	27.4500	27.0000	27.0000	+0.935%	796	-35.926%
2020-12-23	27.5000	27.5000	26.7500	26.7500	-3.430%	661	-35.327%
2020-12-22	27.8000	27.8000	25.1000	27.7000	-6.891%	8,861	-37.545%
2020-12-21	29.7500	29.7500	29.7500	29.7500	+0.168%	11	-41.849%
2020-12-17	29.7000	29.7000	29.7000	29.7000	+5.882%	14	-41.751%
2020-12-16	28.0500	28.0500	28.0500	28.0500	-1.232%	4	-38.324%
2020-12-15	27.6500	28.4000	27.6500	28.4000	-0.176%	26	-39.085%
2020-12-14	29.2500	29.2500	27.8500	28.4500	-3.066%	1,029	-39.192%
2020-12-11	28.3500	29.3500	28.2500	29.3500	+0.171%	30,938	-41.056%
2020-12-10	28.1500	29.3000	28.1500	29.3000	+1.736%	5	-40.956%
2020-12-09	28.1500	28.8000	28.1500	28.8000	0.000%	6	-39.931%
2020-12-08	27.9500	28.8000	27.9500	28.8000	-0.346%	4,114	-39.931%
2020-12-07	28.4500	28.9000	28.4500	28.9000	+1.582%	744	-40.138%
2020-12-04	29.5500	29.5500	28.4500	28.4500	-3.885%	280	-39.192%
2020-12-03	29.6000	29.6000	28.9500	29.6000	-0.504%	309	-41.554%
2020-12-02	29.7500	29.7500	29.7500	29.7500	0.000%	0	-41.849%
2020-12-01	29.8000	29.8000	29.2500	29.7500	+3.120%	3,688	-41.849%
2020-11-26	28.8500	28.8500	28.8500	28.8500	+7.050%	625	-40.035%
2020-11-25	26.3000	27.0500	26.3000	26.9500	+6.733%	53,141	-35.807%
2020-11-24	25.0500	25.2500	25.0500	25.2500	-0.394%	3,188	-31.485%
2020-11-23	25.2000	25.5000	25.2000	25.3500	-1.362%	6,954	-31.755%
2020-11-19	25.3000	25.7000	25.3000	25.7000	+3.213%	931	-32.685%
2020-11-18	24.7000	24.9000	24.7000	24.9000	+2.469%	438	-30.522%
2020-11-17	24.2000	24.4500	24.2000	24.3000	+1.040%	24,531	-28.807%
2020-11-16	23.7500	24.0500	23.7500	24.0500	+3.441%	16,609	-28.067%
2020-11-13	23.6500	23.7500	22.4000	23.2500	-4.713%	49,994	-25.591%
2020-11-12	24.9000	24.9000	24.4000	24.4000	-2.400%	660	-29.098%
2020-11-11	24.7000	25.0000	24.7000	25.0000	+0.806%	23,434	-30.800%
2020-11-10	24.5000	24.9500	24.5000	24.8000	-2.745%	18,132	-30.242%
2020-11-09	25.1500	25.6500	25.0500	25.5000	+6.250%	63,374	-32.157%
2020-11-06	23.9500	24.0000	23.9500	24.0000	-0.621%	17,089	-27.917%
2020-11-05	24.1500	24.2000	23.8000	24.1500	+1.899%	49,934	-28.364%
2020-11-04	23.4000	24.1000	23.0500	23.7000	+0.851%	52,889	-27.004%
2020-11-03	23.3000	23.5000	23.3000	23.5000	+2.620%	15,092	-26.383%
2020-11-02	23.1500	23.2000	22.9000	22.9000	-2.137%	12,091	-24.454%
2020-10-30	23.4000	23.5000	23.2500	23.4000	-1.681%	29,810	-26.068%
2020-10-29	23.6000	23.8500	23.6000	23.8000	-0.626%	45,690	-27.311%
2020-10-28	24.2000	24.2000	23.9000	23.9500	-4.582%	126,514	-27.766%
2020-10-27	25.0000	25.2000	25.0000	25.1000	-0.594%	121,732	-31.076%
2020-10-26	25.2000	25.3000	25.2000	25.2500	+2.227%	171,981	-31.485%
2020-10-23	24.7000	24.9000	24.6500	24.7000	+1.437%	509,798	-29.960%
2020-10-22	24.3000	24.5500	24.3000	24.3500	+0.828%	1,483,995	-28.953%
2020-10-21	24.2500	24.2500	23.9000	24.1500	+1.258%	171,925	-28.364%
2020-10-20	23.9000	24.0000	23.8000	23.8500	-0.625%	7,480,813	-27.463%
2020-10-19	23.6500	24.8000	23.6500	24.0000	+1.480%	198,615	-27.917%
2020-10-16	23.4500	23.7000	23.3000	23.6500	+2.381%	969,116	-26.850%
2020-10-15	22.9500	23.1000	22.8500	23.1000	+1.316%	4,265,215	-25.108%
2020-10-14	22.7500	22.9000	22.6000	22.8000	-0.654%	513,398	-24.123%
2020-10-13	23.1500	23.1500	22.9000	22.9500	-1.078%	114,881	-24.619%
2020-10-12	23.3000	23.3000	22.9500	23.2000	+3.111%	129,679	-25.431%
2020-10-09	22.5000	22.6000	22.4000	22.5000	+2.273%	328,033	-23.111%
2020-10-08	21.5000	22.0500	20.9000	22.0000	0.000%	32,907	-21.364%
2020-10-07	21.7500	22.0000	21.7500	22.0000	+0.917%	15,096	-21.364%
2020-10-06	21.7000	21.8500	21.7000	21.8000	+0.461%	22,303	-20.642%
2020-10-05	21.6000	21.8000	21.6000	21.7000	+0.930%	55,979	-20.276%
2020-10-02	21.5000	21.5000	21.5000	21.5000	-1.376%	211	-19.535%
2020-10-01	21.5000	21.8000	21.5000	21.8000	+0.926%	30,607	-20.642%
2020-09-30	21.9500	21.9500	21.5500	21.6000	-0.690%	105,252	-19.907%
2020-09-29	21.7000	21.8000	21.6000	21.7500	0.000%	154,906	-20.460%
2020-09-28	21.8000	21.8000	21.5000	21.7500	+0.694%	94,402	-20.460%
2020-09-25	21.7500	21.8000	21.5500	21.6000	-0.231%	63,850	-19.907%
2020-09-24	21.5000	21.6500	21.4500	21.6500	-0.688%	110,339	-20.092%
2020-09-23	21.8000	21.9500	21.3500	21.8000	+0.230%	18,587	-20.642%
2020-09-22	21.8500	21.8500	21.6500	21.7500	-2.902%	72,586	-20.460%
2020-09-21	22.0500	22.4000	22.0500	22.4000	+0.224%	158,156	-22.768%
2020-09-18	21.9000	22.4000	21.8000	22.3500	+4.930%	18,140	-22.595%
2020-09-17	20.9000	21.3000	20.9000	21.3000	+1.188%	45,646	-18.779%
2020-09-16	20.9500	21.0500	20.9500	21.0500	0.000%	8,395	-17.815%
2020-09-15	21.0000	21.0500	20.8500	21.0500	+0.238%	114,829	-17.815%
2020-09-14	21.0000	21.2000	20.9500	21.0000	-0.474%	36,262	-17.619%
2020-09-11	20.9000	21.1500	20.9000	21.1000	+0.716%	10,643	-18.009%
2020-09-10	20.8500	21.0500	20.8000	20.9500	+0.480%	85,479	-17.422%
2020-09-09	20.6500	20.8500	20.6500	20.8500	-0.714%	89,389	-17.026%
2020-09-08	20.8000	21.3000	20.8000	21.0000	+0.962%	27,862	-17.619%
2020-09-07	20.8000	20.8000	20.8000	20.8000	0.000%	0	-16.827%
2020-09-04	20.6500	20.8000	20.6500	20.8000	-0.478%	238	-16.827%
2020-09-03	20.9000	20.9000	20.8500	20.9000	0.000%	29,968	-17.225%
2020-09-02	20.8000	20.9000	20.8000	20.9000	-0.476%	729	-17.225%
2020-09-01	20.6000	21.2000	20.6000	21.0000	-1.408%	23,418	-17.619%
2020-08-28	21.2000	21.3500	21.2000	21.3000	+2.404%	1,122	-18.779%
2020-08-27	20.6000	21.2500	20.6000	20.8000	-0.952%	696	-16.827%
2020-08-26	21.1000	21.2000	20.9000	21.0000	-2.326%	29,569	-17.619%
2020-08-25	21.2000	21.5500	21.2000	21.5000	-0.463%	119	-19.535%
2020-08-24	21.7000	21.7000	21.6000	21.6000	+0.465%	2,890	-19.907%
2020-08-21	21.4000	21.7000	21.2000	21.5000	+0.467%	78,180	-19.535%
2020-08-20	21.3000	21.4000	21.3000	21.4000	0.000%	36,654	-19.159%
2020-08-19	21.7000	21.7000	21.2000	21.4000	-3.167%	23,597	-19.159%
2020-08-18	22.2000	22.2000	22.0000	22.1000	-1.339%	20,134	-21.719%
2020-08-17	22.8000	22.8000	22.3000	22.4000	+5.164%	15,928	-22.768%
2020-08-14	21.3000	21.5000	21.3000	21.3000	+2.899%	9,018	-18.779%
2020-08-13	20.8000	20.8000	20.5000	20.7000	-1.429%	44,102	-16.425%
2020-08-12	21.2000	21.2000	20.7000	21.0000	+1.942%	44,355	-17.619%
2020-08-11	20.3000	20.6000	20.3000	20.6000	+1.478%	31,486	-16.019%
2020-08-10	20.1000	20.3000	19.5500	20.3000	+0.995%	21,838	-14.778%
2020-08-07	20.1000	20.1000	20.1000	20.1000	-1.951%	454	-13.930%
2020-08-06	20.5000	20.5000	20.4000	20.5000	+1.990%	20,929	-15.610%
2020-08-05	20.1000	20.3000	20.1000	20.1000	-1.951%	1,078	-13.930%
2020-08-04	20.7000	20.7000	20.4000	20.5000	+1.990%	76,671	-15.610%
2020-08-03	19.9000	20.2000	19.9000	20.1000	+2.813%	15,765	-13.930%
2020-07-31	19.9000	19.9000	19.5500	19.5500	-0.761%	179	-11.509%
2020-07-30	19.5500	19.7000	19.5500	19.7000	-1.005%	66,848	-12.183%
2020-07-29	19.8500	19.9000	19.7500	19.9000	+2.314%	76,767	-13.065%
2020-07-28	19.7000	19.7000	19.3000	19.4500	-1.269%	126,298	-11.054%
2020-07-27	19.6000	19.7000	19.5000	19.7000	+0.510%	64,511	-12.183%
2020-07-24	19.6000	19.6000	19.6000	19.6000	-2.000%	1,000	-11.735%
2020-07-23	19.9000	20.0000	19.9000	20.0000	0.000%	2,606	-13.500%
2020-07-22	20.2000	20.2000	19.4000	20.0000	-2.439%	205,293	-13.500%
2020-07-21	20.5000	20.6000	20.3000	20.5000	-0.966%	22,765	-15.610%
2020-07-20	20.1000	20.8000	20.1000	20.7000	+6.154%	48,022	-16.425%
2020-07-17	19.5000	19.5000	19.5000	19.5000	-1.266%	23	-11.282%
2020-07-16	19.8000	19.9000	19.6000	19.7500	-2.228%	10,671	-12.405%
2020-07-15	20.2000	20.5000	20.2000	20.2000	-0.493%	26,281	-14.356%
2020-07-14	20.5000	20.8000	20.3000	20.3000	-2.871%	54,759	-14.778%
2020-07-13	20.8000	20.9000	20.6000	20.9000	+1.456%	18,804	-17.225%
2020-07-10	21.0000	21.0000	20.5000	20.6000	-4.630%	36,477	-16.019%
2020-07-09	22.4000	22.4000	21.5000	21.6000	-0.917%	9,100	-19.907%
2020-07-08	21.4000	21.8000	21.1000	21.8000	+4.306%	200,043	-20.642%
2020-07-07	21.2000	21.2000	20.5000	20.9000	-3.241%	142,649	-17.225%
2020-07-06	21.5000	22.1000	21.2000	21.6000	+5.366%	894,358	-19.907%
2020-07-03	19.8000	20.5000	19.8000	20.5000	+12.637%	67,135	-15.610%
2020-07-01	18.1000	18.3500	18.0500	18.2000	+2.825%	82,304	-4.945%
2020-06-30	17.8500	17.8500	17.6000	17.7000	+0.568%	32,989	-2.260%
2020-06-29	18.0000	18.0000	17.6000	17.6000	-1.124%	1,119,399	-1.705%
2020-06-26	17.7500	17.9500	17.7500	17.8000	-1.111%	116,157	-2.809%
2020-06-25	17.9500	18.0000	17.8000	18.0000	0.000%	100,866	-3.889%
2020-06-24	18.0500	18.0500	17.9500	18.0000	0.000%	101,931	-3.889%
2020-06-23	18.0500	18.0500	17.8500	18.0000	-0.277%	98,466	-3.889%
2020-06-22	18.0500	18.2500	17.9000	18.0500	-0.055%	302,682	-4.155%
2020-06-19	17.9020	18.1000	17.9020	18.0600	+0.333%	2,254,291	-4.208%
2020-06-18	17.8500	18.2500	17.8500	18.0000	+1.124%	456,260	-3.889%
2020-06-17	17.6000	18.0000	17.6000	17.8000	0.000%	3,350,928	-2.809%

.dark-mode .m5dqlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5dqlz{ color: #333333; background-color: white; border: 2px solid #333333; }CPICChina Pacific Insurance (Group) Co Ltd - GDR - Reg Sstock LSE

CPIC
China Pacific Insurance (Group) Co Ltd - GDR - Reg S
stock LSE