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
2022-08-29	21.650	21.750	21.300	21.550	21.550	1,647,788
2022-08-26	21.950	22.250	21.700	22.250	22.250	2,639,173
2022-08-25	20.800	21.950	20.800	21.850	21.850	2,001,610
2022-08-24	20.900	21.400	20.700	20.800	20.800	2,402,210
2022-08-23	20.750	21.050	20.600	20.850	20.850	1,249,172
2022-08-22	20.450	21.100	20.450	20.750	20.750	1,617,445
2022-08-19	20.250	20.900	20.150	20.650	20.650	1,774,573
2022-08-18	20.750	20.850	20.150	20.250	20.250	1,437,275
2022-08-17	20.750	21.000	20.500	20.850	20.850	1,038,010
2022-08-16	20.800	21.000	20.450	20.750	20.750	1,889,098
2022-08-15	20.900	21.250	20.650	21.000	21.000	1,419,359
2022-08-12	20.450	20.950	20.250	20.900	20.900	1,746,810
2022-08-11	20.050	20.500	20.000	20.500	20.500	1,542,810
2022-08-10	20.500	20.500	19.900	19.940	19.940	1,824,510
2022-08-09	20.200	20.800	20.200	20.350	20.350	1,305,338
2022-08-08	20.500	20.650	20.200	20.350	20.350	1,643,200
2022-08-05	20.850	20.850	20.250	20.550	20.550	1,815,595
2022-08-04	20.050	20.550	19.880	20.550	20.550	2,596,023
2022-08-03	19.540	19.920	19.440	19.720	19.720	2,569,281
2022-08-02	19.980	19.980	19.160	19.300	19.300	3,807,402
2022-08-01	20.000	20.250	19.620	19.980	19.980	2,527,044
2022-07-29	20.650	20.650	19.860	19.960	19.960	3,801,285
2022-07-28	20.300	20.750	20.050	20.350	20.350	3,297,651
2022-07-27	20.250	20.300	19.820	19.880	19.880	2,163,610
2022-07-26	20.150	20.350	19.760	20.250	20.250	2,032,110
2022-07-25	19.800	20.000	19.540	19.760	19.760	2,758,895
2022-07-22	20.400	20.400	19.460	19.800	19.800	5,577,985
2022-07-21	21.400	21.400	19.140	20.150	20.150	15,535,206
2022-07-20	22.700	22.900	22.400	22.500	22.500	1,823,780
2022-07-19	23.000	23.000	22.150	22.400	22.400	2,608,308
2022-07-18	22.400	22.950	22.200	22.800	22.800	2,842,953
2022-07-15	24.000	24.300	22.200	22.550	22.550	8,636,868
2022-07-14	24.750	24.750	23.650	24.200	24.200	3,099,730
2022-07-13	24.700	25.150	24.300	24.700	24.700	2,874,185
2022-07-12	24.800	25.400	24.150	24.450	24.450	4,194,051
2022-07-11	25.550	25.550	24.550	25.400	25.400	4,029,343
2022-07-08	25.400	25.900	25.200	25.550	25.550	2,157,261
2022-07-07	24.950	25.300	24.600	25.250	25.250	2,030,017
2022-07-06	25.700	25.900	24.550	25.200	25.200	4,506,068
2022-07-05	25.800	26.400	25.400	25.550	25.550	3,094,691
2022-07-04	25.550	25.550	24.850	25.450	25.450	2,934,766
2022-06-30	25.600	26.050	25.250	25.550	25.550	4,156,964
2022-06-29	25.900	26.700	25.450	25.800	25.800	4,602,005
2022-06-28	26.200	26.400	25.550	26.200	26.200	4,611,450
2022-06-27	24.700	26.300	24.600	26.200	26.200	13,224,562
2022-06-24	24.400	24.700	24.150	24.500	24.500	5,948,962
2022-06-23	24.450	24.600	24.000	24.400	24.400	5,584,708
2022-06-22	25.450	25.500	24.350	24.450	24.450	6,006,842
2022-06-21	24.500	25.300	24.300	25.200	25.200	7,815,508
2022-06-20	24.600	24.700	23.950	24.300	24.300	6,620,775
2022-06-17	24.600	25.100	24.350	24.750	24.750	5,330,826
2022-06-16	25.900	26.100	24.300	24.600	24.600	9,136,423
2022-06-15	26.800	26.800	25.350	25.600	25.600	40,150,029
2022-06-14	26.400	26.950	25.500	26.650	26.650	5,798,779
2022-06-13	26.300	26.900	26.000	26.250	26.250	5,613,226
2022-06-10	26.500	27.700	26.200	27.300	27.300	11,176,867
2022-06-09	28.200	28.400	26.750	27.200	27.200	6,178,851
2022-06-08	26.550	28.200	26.550	28.100	28.100	9,764,132
2022-06-07	25.700	26.600	25.500	26.150	26.150	5,094,374
2022-06-06	25.350	26.100	24.700	26.000	26.000	4,601,235

← NewerPage 18 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.