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
2023-08-21	23.200	23.450	21.800	21.800	21.800	3,204,516
2023-08-18	23.400	24.300	23.200	23.300	23.300	2,665,796
2023-08-17	22.650	23.750	22.450	23.400	23.400	2,398,465
2023-08-16	22.850	23.400	22.600	23.050	23.050	1,737,053
2023-08-15	22.300	23.300	22.300	23.000	23.000	1,527,689
2023-08-14	22.500	22.950	21.800	22.800	22.800	2,327,252
2023-08-11	23.300	23.300	22.450	22.600	22.600	1,268,464
2023-08-10	23.100	23.200	22.600	22.950	22.950	1,594,705
2023-08-09	22.700	23.200	22.700	23.100	23.100	1,569,368
2023-08-08	23.100	23.300	22.650	22.800	22.800	1,576,589
2023-08-07	23.900	23.900	23.050	23.550	23.550	1,545,109
2023-08-04	23.700	24.250	23.550	23.900	23.900	2,076,430
2023-08-03	23.800	23.800	22.700	23.250	23.250	1,657,827
2023-08-02	24.200	24.350	23.050	23.150	23.150	2,437,646
2023-08-01	25.500	25.550	24.000	24.200	24.200	5,069,868
2023-07-31	25.000	25.600	24.850	25.400	25.400	3,641,769
2023-07-28	23.750	24.950	23.250	24.800	24.800	4,348,204
2023-07-27	23.350	23.850	23.200	23.750	23.750	2,441,004
2023-07-26	23.000	23.200	22.650	23.050	23.050	1,987,000
2023-07-25	22.600	23.050	22.000	22.950	22.950	2,727,400
2023-07-24	22.450	22.450	21.650	21.750	21.750	982,038
2023-07-21	23.000	23.000	22.000	22.200	22.200	819,828
2023-07-20	22.200	22.550	21.850	22.300	22.300	1,455,748
2023-07-19	22.600	22.600	21.550	22.000	22.000	2,937,985
2023-07-18	23.400	23.400	22.100	22.600	22.600	2,044,349
2023-07-14	23.900	23.950	23.100	23.400	23.400	1,865,049
2023-07-13	23.650	24.000	23.300	23.900	23.900	1,971,367
2023-07-12	22.750	23.100	22.300	23.050	23.050	1,359,305
2023-07-11	22.250	22.650	22.150	22.400	22.400	865,481
2023-07-10	21.850	22.450	21.500	21.900	21.900	1,860,805
2023-07-07	22.750	22.750	21.600	21.850	21.850	1,557,041
2023-07-06	22.850	23.050	22.100	22.550	22.550	1,733,003
2023-07-05	22.750	22.900	22.450	22.850	22.850	1,096,315
2023-07-04	22.400	22.950	22.100	22.750	22.750	1,566,505
2023-07-03	21.300	22.400	21.300	22.150	22.150	1,520,273
2023-06-30	21.700	21.700	21.000	21.300	21.300	1,939,906
2023-06-29	21.700	21.850	21.400	21.700	21.700	1,650,250
2023-06-28	21.700	22.050	21.350	21.900	21.900	2,482,897
2023-06-27	21.150	21.850	21.000	21.700	21.700	1,888,014
2023-06-26	21.150	21.400	20.850	21.000	21.000	2,461,207
2023-06-23	22.200	22.200	20.900	21.150	21.150	1,222,764
2023-06-21	21.300	21.750	21.250	21.400	21.400	1,488,479
2023-06-20	22.800	22.800	21.800	21.950	21.950	1,932,815
2023-06-19	22.950	22.950	22.150	22.700	22.700	1,373,810
2023-06-16	22.900	23.250	22.600	23.000	23.000	3,713,746
2023-06-15	22.650	22.950	22.250	22.900	22.900	2,439,791
2023-06-14	22.600	23.100	22.200	22.350	22.350	1,588,382
2023-06-13	22.100	22.600	21.850	22.400	22.400	2,953,254
2023-06-12	21.900	22.250	21.600	22.050	22.050	1,840,216
2023-06-09	22.450	22.800	21.500	21.900	21.900	3,259,941
2023-06-08	22.200	22.600	21.950	22.450	22.450	1,882,105
2023-06-07	22.350	22.700	21.700	21.950	21.950	2,442,431
2023-06-06	22.300	22.950	21.900	22.200	22.200	1,942,908
2023-06-05	22.400	23.100	22.000	22.300	22.300	3,100,006
2023-06-02	21.500	22.750	21.500	22.300	22.300	7,552,804
2023-06-01	22.050	22.550	21.100	21.300	21.300	3,175,500
2023-05-31	22.850	22.850	21.900	22.050	22.050	3,892,574
2023-05-30	22.650	23.150	22.400	22.850	22.850	1,759,105
2023-05-29	22.850	23.500	22.250	22.700	22.700	2,216,910
2023-05-25	23.300	23.300	22.400	22.850	22.850	2,053,087

← NewerPage 14 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.