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
2023-11-16	22.000	22.000	21.350	21.700	21.700	1,600,973
2023-11-15	21.550	21.950	21.550	21.900	21.900	1,437,793
2023-11-14	21.500	21.550	21.050	21.200	21.200	1,048,455
2023-11-13	21.100	21.600	20.650	21.150	21.150	1,079,182
2023-11-10	21.400	21.400	21.000	21.100	21.100	864,605
2023-11-09	21.550	21.600	21.250	21.500	21.500	784,705
2023-11-08	21.800	21.900	21.400	21.550	21.550	1,177,705
2023-11-07	22.150	22.250	21.550	21.650	21.650	1,229,005
2023-11-06	22.100	22.550	22.100	22.400	22.400	1,227,405
2023-11-03	21.650	22.250	21.650	22.000	22.000	836,656
2023-11-02	21.350	21.950	21.300	21.650	21.650	815,162
2023-11-01	21.150	21.800	21.150	21.600	21.600	1,084,605
2023-10-31	21.450	21.900	21.250	21.450	21.450	1,732,275
2023-10-30	21.400	21.550	20.850	21.300	21.300	1,969,305
2023-10-27	22.000	22.000	21.150	21.400	21.400	1,282,007
2023-10-26	21.300	21.850	21.250	21.700	21.700	1,352,698
2023-10-25	22.000	22.000	21.450	21.650	21.650	1,226,554
2023-10-24	21.000	21.750	20.750	21.500	21.500	1,856,318
2023-10-20	21.700	21.750	21.100	21.100	21.100	1,347,705
2023-10-19	22.000	22.050	21.550	21.550	21.550	1,549,270
2023-10-18	22.500	22.700	22.150	22.250	22.250	1,256,366
2023-10-17	22.500	23.150	22.500	22.700	22.700	1,012,800
2023-10-16	22.900	23.300	22.350	22.500	22.500	1,515,010
2023-10-13	22.950	23.300	22.850	23.150	23.150	594,588
2023-10-12	23.000	23.450	22.950	23.350	23.350	1,349,387
2023-10-11	22.900	23.150	22.650	22.700	22.700	1,038,413
2023-10-10	22.650	23.200	22.600	22.650	22.650	838,405
2023-10-09	23.000	23.000	22.500	22.650	22.650	349,500
2023-10-06	22.400	22.750	22.350	22.600	22.600	325,307
2023-10-05	22.300	22.400	21.900	22.100	22.100	559,200
2023-10-04	22.350	22.450	22.050	22.150	22.150	659,749
2023-10-03	22.650	22.650	22.200	22.350	22.350	711,505
2023-09-29	22.100	23.250	22.050	23.100	23.100	873,464
2023-09-28	22.550	22.750	21.900	22.100	22.100	1,461,328
2023-09-27	22.400	22.500	21.800	22.300	22.300	1,498,668
2023-09-26	23.100	23.100	22.050	22.300	22.300	1,477,205
2023-09-25	23.150	23.800	22.800	23.050	23.050	1,058,319
2023-09-22	23.450	23.700	22.950	23.550	23.550	1,152,092
2023-09-21	23.650	23.900	23.250	23.450	23.450	965,948
2023-09-20	23.700	23.900	23.250	23.600	23.600	834,700
2023-09-19	23.850	23.850	23.450	23.800	23.800	473,505
2023-09-18	24.200	24.250	23.500	23.500	23.500	1,590,205
2023-09-15	24.450	24.900	24.100	24.350	24.350	2,035,523
2023-09-14	24.500	24.600	24.000	24.350	24.350	1,041,533
2023-09-13	23.850	24.650	23.850	24.150	24.150	1,428,385
2023-09-12	23.850	24.300	23.450	23.850	23.850	1,512,125
2023-09-11	23.000	24.150	23.000	23.850	23.850	1,434,162
2023-09-07	24.300	24.300	23.550	23.650	23.650	1,469,508
2023-09-06	24.300	24.550	23.600	24.300	24.300	1,256,904
2023-09-05	24.550	24.550	23.850	24.150	24.150	1,610,076
2023-09-04	23.700	24.500	23.700	24.300	24.300	2,626,246
2023-09-01	23.300	23.300	23.300	23.300	23.300	0
2023-08-31	24.250	24.350	23.150	23.300	23.300	3,155,448
2023-08-30	23.600	23.650	23.000	23.150	23.150	2,716,105
2023-08-29	24.000	24.050	23.200	23.600	23.600	1,971,488
2023-08-28	24.100	24.750	23.500	23.600	23.600	2,820,683
2023-08-25	23.000	23.350	22.700	23.200	23.200	1,239,405
2023-08-24	22.450	23.050	22.350	22.850	22.850	1,012,405
2023-08-23	22.300	22.600	21.850	22.450	22.450	1,494,645
2023-08-22	21.800	22.650	21.650	22.050	22.050	1,506,600

← NewerPage 13 of 21 · 1,230 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.