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
2022-11-23	17.180	17.520	17.060	17.300	17.300	2,490,600
2022-11-22	17.680	17.720	17.100	17.260	17.260	2,867,324
2022-11-21	18.500	18.500	17.500	17.680	17.680	4,140,283
2022-11-18	18.880	19.800	18.280	18.560	18.560	3,470,617
2022-11-17	19.060	19.060	18.120	18.760	18.760	3,104,676
2022-11-16	19.700	20.050	18.800	19.220	19.220	4,009,592
2022-11-15	18.880	20.200	18.340	19.900	19.900	8,161,974
2022-11-14	19.120	19.280	18.180	18.680	18.680	6,581,859
2022-11-11	17.800	18.060	17.100	17.820	17.820	7,021,728
2022-11-10	16.560	16.560	16.000	16.120	16.120	2,855,632
2022-11-09	17.140	17.440	16.540	16.600	16.600	3,529,986
2022-11-08	18.100	18.140	16.880	17.180	17.180	4,279,543
2022-11-07	17.380	18.500	17.300	18.000	18.000	4,740,465
2022-11-04	16.580	17.980	16.580	17.860	17.860	5,548,750
2022-11-03	16.540	16.780	16.360	16.580	16.580	2,535,983
2022-11-02	15.760	17.260	15.760	16.980	16.980	3,502,312
2022-11-01	15.120	16.180	14.840	16.100	16.100	5,007,013
2022-10-31	13.980	14.900	13.980	14.620	14.620	3,652,952
2022-10-28	15.720	15.720	14.160	14.480	14.480	5,307,447
2022-10-27	15.500	16.020	15.500	15.640	15.640	3,780,878
2022-10-26	15.260	16.080	15.000	15.220	15.220	4,849,620
2022-10-25	15.860	16.120	14.980	15.580	15.580	5,843,635
2022-10-24	17.100	17.800	15.460	15.640	15.640	6,939,523
2022-10-21	18.580	18.600	17.900	18.140	18.140	2,654,517
2022-10-20	17.680	18.420	17.260	18.320	18.320	4,132,841
2022-10-19	18.300	18.400	17.800	17.860	17.860	3,221,562
2022-10-18	17.780	18.560	17.660	18.400	18.400	3,327,919
2022-10-17	17.220	17.960	16.780	17.540	17.540	2,904,812
2022-10-14	17.020	17.740	17.000	17.280	17.280	2,602,014
2022-10-13	17.080	17.120	16.520	16.600	16.600	2,131,144
2022-10-12	17.000	17.600	16.320	17.080	17.080	4,030,004
2022-10-11	17.980	17.980	16.940	17.020	17.020	2,889,329
2022-10-10	17.340	18.020	17.340	17.680	17.680	2,116,110
2022-10-07	18.400	18.520	18.000	18.120	18.120	1,610,410
2022-10-06	18.600	19.120	18.460	18.900	18.900	1,452,810
2022-10-05	19.500	19.500	17.820	18.600	18.600	3,600,093
2022-10-03	17.360	17.620	16.800	17.200	17.200	2,012,029
2022-09-30	18.400	18.400	17.200	17.600	17.600	3,043,659
2022-09-29	18.500	18.660	17.500	17.680	17.680	3,696,372
2022-09-28	19.020	19.020	18.120	18.220	18.220	3,938,437
2022-09-27	19.780	19.780	18.700	19.040	19.040	2,669,428
2022-09-26	19.400	19.800	19.360	19.500	19.500	2,979,112
2022-09-23	20.500	20.500	19.780	19.800	19.800	2,042,530
2022-09-22	20.450	20.800	20.000	20.100	20.100	1,918,489
2022-09-21	20.800	21.200	20.750	20.850	20.850	1,967,198
2022-09-20	21.150	21.300	20.750	21.150	21.150	1,804,800
2022-09-19	21.850	21.850	20.700	20.800	20.800	2,018,715
2022-09-16	22.300	22.400	21.050	21.100	21.100	4,022,929
2022-09-15	22.750	23.200	22.250	22.500	22.500	2,784,638
2022-09-14	22.750	23.100	22.300	22.450	22.450	3,572,932
2022-09-13	23.850	24.250	23.600	23.700	23.700	4,563,353
2022-09-09	22.350	23.800	22.350	23.500	23.500	6,013,609
2022-09-08	22.200	22.850	22.100	22.350	22.350	3,852,661
2022-09-07	22.300	22.400	21.850	22.200	22.200	2,592,155
2022-09-06	22.050	22.550	22.050	22.300	22.300	2,238,838
2022-09-05	22.000	22.800	21.900	22.050	22.050	3,052,599
2022-09-02	22.750	23.050	22.250	22.650	22.650	4,503,311
2022-09-01	22.900	23.300	22.800	22.800	22.800	2,249,659
2022-08-31	22.000	23.400	21.650	23.150	23.150	6,633,210
2022-08-30	21.600	22.100	21.250	22.100	22.100	3,433,200

← NewerPage 17 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.