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
2023-05-24	23.650	23.650	22.950	23.400	23.400	2,318,905
2023-05-23	24.200	24.500	23.650	23.750	23.750	1,761,167
2023-05-22	24.350	24.750	24.100	24.500	24.500	1,131,028
2023-05-19	24.550	24.850	24.150	24.350	24.350	2,781,005
2023-05-18	24.850	25.100	24.700	24.900	24.900	1,085,175
2023-05-17	24.800	25.050	24.600	24.650	24.650	1,867,355
2023-05-16	25.250	25.300	24.600	24.950	24.950	2,058,805
2023-05-15	24.650	25.400	24.550	25.150	25.150	2,111,690
2023-05-12	25.000	25.000	24.500	24.650	24.650	1,530,704
2023-05-11	24.900	25.100	24.550	24.950	24.950	1,278,556
2023-05-10	26.050	26.050	24.850	24.850	24.850	1,784,205
2023-05-09	26.000	26.450	25.550	25.850	25.850	2,099,246
2023-05-08	25.200	26.000	25.200	25.950	25.950	1,659,087
2023-05-05	25.200	25.750	25.000	25.200	25.200	1,479,067
2023-05-04	23.650	25.300	23.650	25.200	25.200	2,184,500
2023-05-03	24.150	24.150	23.350	23.700	23.700	1,342,705
2023-05-02	24.700	24.800	23.800	24.500	24.500	1,607,005
2023-04-28	24.350	24.600	24.150	24.300	24.300	1,783,065
2023-04-27	24.000	24.400	23.700	24.350	24.350	1,848,367
2023-04-26	23.750	24.250	23.450	24.000	24.000	1,621,708
2023-04-25	25.750	25.750	23.400	23.900	23.900	3,555,554
2023-04-24	25.900	26.100	24.700	25.100	25.100	2,335,425
2023-04-21	26.200	26.200	25.350	25.800	25.800	2,124,556
2023-04-20	25.950	26.450	25.550	26.150	26.150	1,360,200
2023-04-19	26.600	26.700	25.650	25.750	25.750	1,612,206
2023-04-18	26.250	26.800	25.950	26.550	26.550	1,798,366
2023-04-17	25.750	26.550	25.400	26.250	26.250	2,267,233
2023-04-14	26.000	26.450	25.700	25.750	25.750	1,484,070
2023-04-13	25.200	25.950	24.800	25.800	25.800	1,406,882
2023-04-12	26.150	26.400	25.550	25.700	25.700	1,455,956
2023-04-11	25.200	26.250	25.100	26.100	26.100	2,874,380
2023-04-06	25.400	25.400	24.500	25.200	25.200	1,896,913
2023-04-04	25.500	25.500	24.400	25.100	25.100	2,822,673
2023-04-03	25.200	25.400	24.250	25.200	25.200	2,060,987
2023-03-31	25.450	25.500	24.750	24.750	24.750	2,441,100
2023-03-30	24.600	25.000	24.000	24.600	24.600	2,859,258
2023-03-29	25.900	26.500	24.350	24.600	24.600	3,618,404
2023-03-28	24.850	25.300	24.550	25.300	25.300	2,772,773
2023-03-27	24.950	24.950	24.100	24.450	24.450	2,256,505
2023-03-24	25.350	25.650	24.750	25.200	25.200	3,641,327
2023-03-23	25.000	25.500	24.800	25.400	25.400	2,863,837
2023-03-22	23.300	25.200	23.300	25.000	25.000	5,433,876
2023-03-21	22.800	23.200	22.350	23.000	23.000	1,987,595
2023-03-20	23.500	23.700	22.300	22.800	22.800	2,048,305
2023-03-17	22.900	23.900	22.650	23.600	23.600	3,235,495
2023-03-16	21.900	22.600	21.900	22.400	22.400	1,770,039
2023-03-15	22.000	22.750	21.950	22.500	22.500	2,642,240
2023-03-14	23.000	23.000	20.850	21.300	21.300	5,522,538
2023-03-13	22.600	23.350	22.350	23.050	23.050	4,393,071
2023-03-10	23.100	23.350	22.250	22.500	22.500	8,984,642
2023-03-09	23.700	23.900	23.150	23.150	23.150	2,594,139
2023-03-08	23.850	24.000	23.400	23.700	23.700	3,169,806
2023-03-07	24.900	25.550	24.150	24.400	24.400	2,501,678
2023-03-06	25.300	25.600	24.250	24.700	24.700	3,731,485
2023-03-03	25.100	25.800	24.700	25.600	25.600	4,279,702
2023-03-02	24.250	24.850	24.050	24.600	24.600	3,075,570
2023-03-01	22.700	24.500	22.650	24.250	24.250	3,876,758
2023-02-28	22.700	23.450	22.500	22.550	22.550	3,754,975
2023-02-27	22.350	22.850	22.000	22.550	22.550	3,599,103
2023-02-24	22.850	22.850	22.350	22.350	22.350	3,030,674

← NewerPage 15 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.