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
2023-02-23	22.600	23.450	22.350	22.850	22.850	3,553,128
2023-02-22	22.800	23.200	22.300	22.600	22.600	4,050,933
2023-02-21	23.000	23.300	22.500	22.700	22.700	2,659,913
2023-02-20	21.300	23.100	21.300	23.050	23.050	5,927,991
2023-02-17	21.700	22.100	21.250	21.300	21.300	4,159,118
2023-02-16	22.100	23.000	21.750	21.900	21.900	4,713,914
2023-02-15	22.700	22.700	21.850	22.100	22.100	3,886,415
2023-02-14	23.350	23.600	21.850	22.650	22.650	5,570,717
2023-02-13	23.000	23.400	22.400	23.350	23.350	3,277,273
2023-02-10	24.300	24.450	23.050	23.250	23.250	2,638,162
2023-02-09	23.350	24.400	23.250	24.300	24.300	3,135,600
2023-02-08	24.000	24.050	23.250	23.350	23.350	1,657,793
2023-02-07	24.100	24.600	23.400	23.550	23.550	4,012,743
2023-02-06	25.500	25.500	23.800	24.000	24.000	4,808,223
2023-02-03	26.000	26.300	25.600	25.900	25.900	3,704,266
2023-02-02	26.700	27.200	26.000	26.200	26.200	2,506,488
2023-02-01	26.350	26.550	25.600	26.450	26.450	2,941,933
2023-01-31	26.600	26.950	25.600	26.100	26.100	4,836,456
2023-01-30	27.900	27.900	26.200	26.400	26.400	4,120,615
2023-01-27	28.100	28.400	27.650	28.100	28.100	1,669,617
2023-01-26	27.800	28.300	27.750	28.200	28.200	2,526,561
2023-01-20	27.050	27.550	26.950	27.500	27.500	1,424,391
2023-01-19	27.100	27.650	26.550	26.800	26.800	1,413,241
2023-01-18	26.900	27.450	26.350	27.100	27.100	3,256,621
2023-01-17	27.000	27.250	26.600	26.900	26.900	3,092,706
2023-01-16	27.000	27.250	26.800	27.000	27.000	3,091,805
2023-01-13	26.350	27.150	26.100	27.050	27.050	3,477,746
2023-01-12	26.700	26.950	25.100	26.350	26.350	6,596,863
2023-01-11	26.350	27.100	26.000	26.600	26.600	6,958,315
2023-01-10	26.200	26.650	25.450	26.100	26.100	3,943,858
2023-01-09	25.150	26.250	25.050	26.200	26.200	4,456,448
2023-01-06	25.100	25.700	24.750	25.150	25.150	6,058,447
2023-01-05	24.500	25.100	23.550	25.000	25.000	9,117,124
2023-01-04	21.950	23.950	21.850	23.950	23.950	8,975,707
2023-01-03	21.200	21.700	20.150	21.700	21.700	3,655,507
2022-12-30	21.550	22.300	21.150	21.500	21.500	2,858,054
2022-12-29	21.200	21.400	20.800	21.000	21.000	1,558,309
2022-12-28	21.500	22.050	21.400	21.600	21.600	3,770,208
2022-12-23	20.850	21.600	20.800	20.950	20.950	1,769,901
2022-12-22	20.500	21.500	20.500	21.450	21.450	2,571,595
2022-12-21	20.500	20.500	19.980	20.300	20.300	2,119,754
2022-12-20	20.500	20.550	19.740	20.250	20.250	3,155,012
2022-12-19	21.250	21.850	20.450	20.750	20.750	2,608,439
2022-12-16	21.250	21.500	20.700	21.250	21.250	2,518,238
2022-12-15	22.050	22.150	21.150	21.250	21.250	1,839,318
2022-12-14	22.500	22.500	21.050	22.050	22.050	3,807,672
2022-12-13	21.600	22.550	21.600	22.200	22.200	2,004,841
2022-12-12	21.900	22.250	21.600	21.800	21.800	4,077,992
2022-12-09	22.650	23.600	22.150	22.450	22.450	8,701,745
2022-12-08	21.250	22.650	21.250	22.600	22.600	4,850,228
2022-12-07	22.050	22.750	20.900	21.050	21.050	4,200,389
2022-12-06	22.350	23.050	21.750	22.050	22.050	5,592,413
2022-12-05	21.500	23.150	20.800	23.050	23.050	9,053,111
2022-12-02	21.050	21.250	20.400	20.800	20.800	4,364,065
2022-12-01	20.450	21.450	20.450	20.950	20.950	7,761,840
2022-11-30	18.960	20.250	18.840	20.100	20.100	10,258,298
2022-11-29	16.740	19.000	16.740	19.000	19.000	7,075,454
2022-11-28	16.820	17.000	16.440	16.660	16.660	5,408,744
2022-11-25	17.820	17.820	17.300	17.620	17.620	1,390,810
2022-11-24	17.700	17.900	17.440	17.800	17.800	1,689,639

← NewerPage 16 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.