ZhongAn Online P & C Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	12.160	12.320	11.880	12.080	12.080	1,354,732
2024-02-14	12.000	12.200	11.620	12.160	12.160	2,035,955
2024-02-09	12.400	12.400	12.400	12.400	12.400	0
2024-02-08	12.500	13.100	12.460	12.880	12.880	1,897,845
2024-02-07	12.640	13.340	12.520	12.620	12.620	3,771,926
2024-02-06	11.780	12.580	11.760	12.560	12.560	2,490,209
2024-02-05	12.000	12.060	11.380	11.780	11.780	2,741,215
2024-02-02	12.340	12.680	11.940	12.060	12.060	2,472,179
2024-02-01	12.160	12.560	11.720	12.200	12.200	2,434,251
2024-01-31	12.600	12.700	12.020	12.160	12.160	2,797,289
2024-01-30	13.500	13.560	12.560	12.620	12.620	2,961,097
2024-01-29	13.660	14.120	13.520	13.620	13.620	2,750,106
2024-01-26	13.960	14.040	13.480	13.580	13.580	1,713,820
2024-01-25	13.340	14.080	13.200	13.960	13.960	3,368,688
2024-01-24	13.400	13.840	12.860	13.540	13.540	4,708,962
2024-01-23	12.640	13.420	12.640	13.020	13.020	5,717,082
2024-01-22	13.380	13.960	13.020	13.160	13.160	2,735,030
2024-01-19	14.540	14.540	13.800	14.080	14.080	4,577,584
2024-01-18	14.940	14.980	14.420	14.520	14.520	3,243,127
2024-01-17	15.840	15.840	14.860	14.940	14.940	2,932,650
2024-01-16	16.260	16.440	15.820	15.840	15.840	775,807
2024-01-15	16.260	16.260	16.260	16.260	16.260	0
2024-01-12	16.620	16.720	16.240	16.320	16.320	857,581
2024-01-11	16.640	16.940	16.500	16.620	16.620	1,210,459
2024-01-10	16.760	16.940	16.380	16.560	16.560	3,412,920
2024-01-09	16.800	17.080	16.720	16.780	16.780	1,258,645
2024-01-08	17.220	17.300	16.580	16.680	16.680	1,649,578
2024-01-05	17.220	17.360	17.040	17.220	17.220	1,072,787
2024-01-04	17.360	17.360	16.940	17.200	17.200	2,114,906
2024-01-03	17.300	17.560	17.060	17.300	17.300	1,168,800
2024-01-02	17.840	18.200	17.300	17.420	17.420	874,810
2023-12-29	17.560	18.040	17.460	17.840	17.840	1,421,765
2023-12-28	16.980	17.920	16.960	17.660	17.660	1,819,213
2023-12-27	16.760	16.940	16.480	16.760	16.760	1,596,780
2023-12-22	17.000	17.200	16.620	16.840	16.840	2,228,513
2023-12-21	17.140	17.320	16.900	17.240	17.240	1,126,330
2023-12-20	17.740	17.740	17.140	17.300	17.300	1,452,528
2023-12-19	18.200	18.200	17.300	17.360	17.360	3,998,500
2023-12-18	18.700	19.040	18.240	18.440	18.440	1,487,233
2023-12-15	19.000	19.440	18.940	19.060	19.060	2,201,176
2023-12-14	19.300	19.360	18.760	18.860	18.860	1,281,207
2023-12-13	19.120	19.280	18.800	18.900	18.900	915,123
2023-12-12	19.100	19.420	19.020	19.200	19.200	981,376
2023-12-11	19.100	19.220	18.500	19.100	19.100	1,447,406
2023-12-08	19.200	19.580	19.020	19.120	19.120	1,641,298
2023-12-07	19.100	19.100	18.720	19.000	19.000	752,169
2023-12-06	19.340	19.500	18.980	19.100	19.100	1,685,405
2023-12-05	19.800	19.800	18.940	19.100	19.100	1,732,505
2023-12-04	19.840	19.920	19.320	19.440	19.440	1,744,901
2023-12-01	19.700	20.150	19.700	19.840	19.840	2,416,424
2023-11-30	19.800	19.960	19.320	19.700	19.700	3,803,851
2023-11-29	20.000	20.000	19.300	19.540	19.540	1,714,157
2023-11-28	20.250	20.250	19.860	19.900	19.900	1,271,713
2023-11-27	20.150	20.550	19.960	20.000	20.000	1,348,705
2023-11-24	20.550	20.650	20.300	20.400	20.400	954,302
2023-11-23	20.300	20.850	20.100	20.850	20.850	927,705
2023-11-22	20.350	20.600	20.250	20.300	20.300	821,405
2023-11-21	21.200	21.200	20.450	20.550	20.550	1,543,328
2023-11-20	20.550	21.000	20.250	20.750	20.750	1,675,205
2023-11-17	21.000	21.350	20.350	20.550	20.550	1,971,056

← NewerPage 12 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.