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
2022-03-03	25.800	26.750	25.700	26.350	26.350	5,445,600
2022-03-02	25.900	26.150	25.300	25.800	25.800	2,979,090
2022-03-01	25.500	26.500	25.300	26.300	26.300	3,061,951
2022-02-28	25.950	26.300	25.200	25.600	25.600	3,648,009
2022-02-25	26.650	26.900	25.900	26.350	26.350	3,811,720
2022-02-24	27.600	27.900	26.050	26.350	26.350	9,748,791
2022-02-23	28.550	28.550	28.000	28.150	28.150	3,153,988
2022-02-22	29.350	29.350	28.050	28.550	28.550	5,487,711
2022-02-21	30.500	30.500	29.650	29.800	29.800	2,910,199
2022-02-18	30.500	31.300	30.000	30.550	30.550	2,411,476
2022-02-17	30.800	31.500	30.150	30.950	30.950	2,060,406
2022-02-16	30.800	31.250	30.350	30.800	30.800	2,472,304
2022-02-15	31.000	32.000	30.200	30.300	30.300	3,349,267
2022-02-14	31.000	31.950	30.600	31.750	31.750	4,543,382
2022-02-11	29.900	33.850	29.450	31.500	31.500	15,033,227
2022-02-10	29.900	30.100	29.550	29.900	29.900	3,200,488
2022-02-09	29.650	30.250	29.000	29.350	29.350	5,328,094
2022-02-08	28.000	29.150	28.000	29.150	29.150	3,637,902
2022-02-07	28.150	28.600	27.700	28.100	28.100	2,032,941
2022-02-04	26.850	28.400	26.850	28.150	28.150	3,970,450
2022-01-31	26.500	26.500	26.500	26.500	26.500	0
2022-01-28	27.100	27.200	26.200	26.800	26.800	2,991,820
2022-01-27	27.500	27.900	26.750	27.350	27.350	3,690,741
2022-01-26	27.650	28.250	27.300	27.800	27.800	3,027,192
2022-01-25	28.400	28.650	27.250	27.650	27.650	4,336,953
2022-01-24	28.600	29.500	28.200	28.650	28.650	2,918,277
2022-01-21	29.100	30.000	28.600	28.800	28.800	4,859,041
2022-01-20	27.800	30.150	27.700	29.550	29.550	7,648,933
2022-01-19	27.500	28.100	26.800	27.800	27.800	6,752,219
2022-01-18	29.500	32.500	27.200	27.400	27.400	64,583,532
2022-01-17	29.150	29.250	28.350	29.250	29.250	1,472,090
2022-01-14	28.650	29.150	28.200	29.150	29.150	2,187,610
2022-01-13	29.650	29.850	28.800	29.150	29.150	2,393,303
2022-01-12	29.050	29.700	28.650	29.550	29.550	3,757,714
2022-01-11	28.450	29.200	28.250	28.600	28.600	1,987,608
2022-01-10	28.800	29.600	28.450	28.800	28.800	4,320,641
2022-01-07	27.050	28.600	27.000	28.500	28.500	4,321,998
2022-01-06	26.000	27.000	25.750	27.000	27.000	3,303,770
2022-01-05	26.750	27.000	25.950	26.150	26.150	3,023,712
2022-01-04	27.950	27.950	26.750	27.050	27.050	2,363,480
2022-01-03	27.550	28.450	27.100	27.900	27.900	2,864,178
2021-12-31	26.600	27.350	26.150	27.100	27.100	1,666,803
2021-12-30	25.350	25.750	25.100	25.650	25.650	1,080,034
2021-12-29	26.050	26.150	25.200	25.400	25.400	2,556,567
2021-12-28	26.650	26.900	26.100	26.200	26.200	1,843,710
2021-12-24	26.800	27.000	26.400	26.700	26.700	572,656
2021-12-23	26.900	26.900	26.300	26.650	26.650	1,535,326
2021-12-22	26.800	27.400	26.450	26.850	26.850	1,307,753
2021-12-21	26.800	27.100	26.100	26.800	26.800	2,755,696
2021-12-20	27.550	27.950	26.600	26.650	26.650	2,360,912
2021-12-17	28.400	28.500	27.250	27.550	27.550	2,310,874
2021-12-16	26.900	28.600	26.900	28.550	28.550	3,342,328
2021-12-15	27.550	28.800	26.950	27.100	27.100	2,906,894
2021-12-14	27.850	28.450	27.500	27.700	27.700	1,987,398
2021-12-13	28.050	28.650	27.900	28.500	28.500	4,167,548
2021-12-10	27.900	28.400	27.350	28.100	28.100	3,632,077
2021-12-09	26.800	28.200	26.800	28.000	28.000	4,512,776
2021-12-08	26.600	27.150	26.300	26.550	26.550	2,309,560
2021-12-07	25.450	26.500	25.100	26.450	26.450	4,756,617
2021-12-06	25.950	25.950	24.600	24.800	24.800	4,466,562

← NewerPage 20 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.