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
2021-12-03	25.500	26.250	25.250	25.950	25.950	3,236,398
2021-12-02	26.100	26.200	25.600	25.750	25.750	2,908,248
2021-12-01	26.450	27.000	26.200	26.300	26.300	1,936,604
2021-11-30	27.300	27.650	26.250	26.600	26.600	6,443,638
2021-11-29	26.700	27.550	26.600	27.500	27.500	2,782,633
2021-11-26	28.000	28.100	27.000	27.150	27.150	2,812,586
2021-11-25	27.050	28.650	27.050	28.350	28.350	3,922,292
2021-11-24	27.150	27.550	26.750	27.250	27.250	2,296,430
2021-11-23	26.300	27.500	26.300	27.200	27.200	2,931,998
2021-11-22	27.350	27.350	26.650	26.950	26.950	1,977,298
2021-11-19	26.650	27.450	26.300	27.350	27.350	2,629,273
2021-11-18	28.150	28.150	27.300	27.400	27.400	3,013,930
2021-11-17	28.800	28.800	28.000	28.350	28.350	1,713,833
2021-11-16	28.600	28.950	28.100	28.850	28.850	2,325,614
2021-11-15	28.700	28.750	28.050	28.350	28.350	2,120,930
2021-11-12	28.300	28.850	27.750	28.300	28.300	3,073,362
2021-11-11	26.900	27.900	26.550	27.600	27.600	3,212,734
2021-11-10	26.600	27.000	25.500	26.900	26.900	4,759,183
2021-11-09	27.000	27.250	26.550	27.000	27.000	1,767,351
2021-11-08	26.300	27.250	26.300	26.650	26.650	2,530,770
2021-11-05	27.800	27.800	26.100	26.400	26.400	6,626,945
2021-11-04	27.900	28.150	27.500	27.800	27.800	1,812,186
2021-11-03	27.900	28.600	27.250	27.650	27.650	2,272,225
2021-11-02	28.750	29.150	27.750	27.900	27.900	2,418,800
2021-11-01	28.000	28.500	27.500	28.200	28.200	3,405,416
2021-10-29	28.700	29.100	28.300	28.550	28.550	3,612,016
2021-10-28	29.400	29.850	28.800	29.050	29.050	3,311,943
2021-10-27	30.800	31.000	28.250	29.500	29.500	14,748,770
2021-10-26	31.500	32.200	31.250	31.650	31.650	4,006,888
2021-10-25	30.700	31.550	29.800	31.500	31.500	4,233,738
2021-10-22	30.950	31.600	30.650	30.850	30.850	3,188,416
2021-10-21	31.200	31.950	30.650	30.950	30.950	7,906,994
2021-10-20	31.000	31.400	30.050	30.900	30.900	4,247,465
2021-10-19	29.250	30.950	29.200	30.700	30.700	5,974,891
2021-10-18	29.650	29.650	27.600	29.000	29.000	10,587,939

← NewerPage 21 of 21 · 1,235 trading days

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.