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
2022-06-02	25.600	25.600	24.700	25.050	25.050	3,836,549
2022-06-01	26.500	26.650	25.100	25.650	25.650	5,603,108
2022-05-31	27.350	27.700	26.200	26.300	26.300	26,916,066
2022-05-30	26.400	27.400	26.400	27.350	27.350	3,337,328
2022-05-27	26.950	27.150	26.200	26.350	26.350	3,816,038
2022-05-26	26.150	26.600	25.850	26.200	26.200	2,512,859
2022-05-25	26.300	26.700	26.050	26.450	26.450	3,415,624
2022-05-24	26.650	27.550	26.450	26.700	26.700	3,231,613
2022-05-23	27.200	27.650	27.050	27.250	27.250	2,527,436
2022-05-20	27.950	27.950	27.250	27.650	27.650	2,422,118
2022-05-19	26.100	27.350	26.100	26.850	26.850	3,123,878
2022-05-18	26.700	27.850	26.700	27.700	27.700	3,591,208
2022-05-17	27.450	27.600	27.100	27.500	27.500	4,714,608
2022-05-16	26.700	27.500	26.550	26.750	26.750	4,727,904
2022-05-13	25.000	26.700	25.000	26.400	26.400	8,993,119
2022-05-12	25.100	25.500	24.100	24.300	24.300	3,969,582
2022-05-11	24.700	26.450	24.050	25.700	25.700	5,034,347
2022-05-10	23.600	25.050	23.200	24.700	24.700	3,989,404
2022-05-06	26.500	26.500	25.050	25.250	25.250	4,843,909
2022-05-05	28.500	28.650	27.000	27.250	27.250	4,626,659
2022-05-04	28.150	28.750	27.850	28.100	28.100	3,812,070
2022-05-03	26.550	28.150	26.550	28.050	28.050	5,039,453
2022-04-29	25.800	27.800	25.750	27.600	27.600	6,459,263
2022-04-28	24.400	25.950	24.400	25.650	25.650	4,118,986
2022-04-27	23.150	24.700	22.850	24.350	24.350	5,410,533
2022-04-26	22.800	24.400	22.800	23.600	23.600	4,218,079
2022-04-25	22.550	23.300	22.400	22.800	22.800	3,706,712
2022-04-22	22.950	23.750	22.450	23.500	23.500	3,637,978
2022-04-21	23.650	23.750	22.950	23.100	23.100	2,814,865
2022-04-20	25.000	25.000	23.300	23.650	23.650	3,745,894
2022-04-19	26.200	26.200	24.400	24.700	24.700	3,010,845
2022-04-14	25.950	26.350	25.550	26.250	26.250	1,265,610
2022-04-13	25.950	26.150	25.050	25.600	25.600	1,268,542
2022-04-12	26.100	26.200	24.600	25.600	25.600	3,035,361
2022-04-11	26.950	26.950	25.200	25.650	25.650	2,723,441
2022-04-08	26.850	27.000	26.150	26.950	26.950	1,529,047
2022-04-07	27.600	27.900	26.750	26.850	26.850	2,285,332
2022-04-06	27.050	28.150	27.050	27.600	27.600	2,620,827
2022-04-04	26.600	28.450	26.600	28.150	28.150	3,236,061
2022-04-01	25.500	26.700	25.500	26.600	26.600	1,406,849
2022-03-31	27.350	27.450	26.450	26.700	26.700	2,176,352
2022-03-30	27.100	27.900	26.650	27.150	27.150	3,938,059
2022-03-29	27.100	27.100	26.550	26.900	26.900	3,232,845
2022-03-28	25.550	27.200	25.300	26.600	26.600	4,721,613
2022-03-25	27.250	27.900	25.800	26.150	26.150	4,167,508
2022-03-24	27.800	28.250	27.250	27.750	27.750	6,948,956
2022-03-23	27.050	27.550	26.500	27.050	27.050	4,648,699
2022-03-22	24.850	26.600	24.650	26.600	26.600	5,760,708
2022-03-21	25.550	25.800	24.600	24.900	24.900	4,034,685
2022-03-18	25.400	25.400	23.550	24.750	24.750	25,695,208
2022-03-17	25.000	25.400	24.050	25.350	25.350	12,105,723
2022-03-16	19.740	22.650	19.500	22.300	22.300	13,776,009
2022-03-15	19.320	20.650	18.200	18.420	18.420	12,340,398
2022-03-14	22.600	22.600	19.780	19.920	19.920	10,973,175
2022-03-11	22.750	23.700	22.200	23.350	23.350	6,796,363
2022-03-10	23.300	24.550	23.300	23.750	23.750	3,748,644
2022-03-09	24.000	24.200	22.200	23.200	23.200	5,169,071
2022-03-08	25.050	25.150	23.300	23.600	23.600	7,102,511
2022-03-07	25.200	25.700	25.000	25.200	25.200	6,773,197
2022-03-04	25.500	26.400	25.500	26.000	26.000	6,008,977

← NewerPage 19 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.