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
2025-08-04	18.260	18.330	17.680	18.100	18.100	58,751,721
2025-08-01	19.980	20.150	18.440	18.580	18.580	82,637,621
2025-07-31	20.050	21.050	19.820	20.100	20.100	50,762,469
2025-07-30	20.850	21.100	19.880	20.250	20.250	58,009,855
2025-07-29	21.750	21.750	20.150	21.250	21.250	84,594,567
2025-07-28	21.150	22.200	21.100	21.900	21.900	62,828,209
2025-07-25	20.300	21.800	19.960	21.100	21.100	86,487,705
2025-07-24	19.920	20.600	19.520	20.350	20.350	69,156,251
2025-07-23	18.460	19.940	18.320	19.780	19.780	99,637,068
2025-07-22	19.260	19.260	18.200	18.400	18.400	83,035,295
2025-07-21	19.580	19.800	18.780	19.340	19.340	80,164,105
2025-07-18	18.180	19.660	18.020	19.560	19.560	144,592,879
2025-07-17	18.300	18.720	17.860	17.900	17.900	50,171,484
2025-07-16	18.060	18.200	17.660	17.880	17.880	33,330,906
2025-07-15	18.860	18.880	17.840	18.060	18.060	55,971,406
2025-07-14	18.400	18.840	18.020	18.560	18.560	50,766,846
2025-07-11	17.880	18.760	17.740	18.200	18.200	93,134,979
2025-07-10	17.600	18.080	17.560	17.840	17.840	54,565,701
2025-07-09	18.260	18.480	17.520	17.580	17.580	69,272,168
2025-07-08	17.620	18.200	17.360	18.140	18.140	89,437,872
2025-07-07	17.000	17.780	16.880	17.520	17.520	95,299,120
2025-07-04	17.240	17.400	16.460	16.660	16.660	94,978,658
2025-07-03	17.540	17.640	17.140	17.340	17.340	47,267,031
2025-07-02	18.020	18.200	17.400	17.700	17.700	58,189,130
2025-06-30	18.320	18.580	18.000	18.260	18.260	36,267,547
2025-06-27	18.820	19.280	18.140	18.220	18.220	76,981,211
2025-06-26	19.080	19.680	17.880	18.620	18.620	176,370,054
2025-06-25	19.600	20.100	18.680	19.940	19.940	119,550,950
2025-06-24	21.450	21.650	20.050	20.250	20.250	69,417,671
2025-06-23	19.480	21.300	19.220	20.800	20.800	98,913,951
2025-06-20	20.250	20.900	18.940	19.180	19.180	112,061,230
2025-06-19	21.950	22.750	20.000	20.150	20.150	117,357,378
2025-06-18	21.100	21.350	19.900	20.350	20.350	73,790,607
2025-06-17	21.000	21.950	20.300	20.650	20.650	121,436,271
2025-06-16	19.100	21.150	18.900	20.600	20.600	130,357,026
2025-06-13	18.900	19.300	17.960	18.300	18.300	51,666,095
2025-06-12	19.200	19.620	18.580	18.980	18.980	54,120,545
2025-06-11	18.560	19.720	18.200	19.160	19.160	73,293,762
2025-06-10	18.480	18.880	18.040	18.560	18.560	70,956,914
2025-06-09	18.000	18.580	17.680	18.460	18.460	79,875,210
2025-06-06	18.900	18.900	17.400	17.500	17.500	97,366,327
2025-06-05	19.840	19.940	18.240	19.200	19.200	98,460,090
2025-06-04	20.000	20.600	18.900	19.140	19.140	77,501,610
2025-06-03	21.300	22.300	19.500	19.760	19.760	143,336,736
2025-06-02	19.700	21.550	18.600	21.100	21.100	63,927,941
2025-05-30	20.500	21.700	17.800	19.260	19.260	200,168,094
2025-05-29	16.800	21.900	16.240	21.050	21.050	196,953,998
2025-05-28	15.820	16.420	15.120	16.000	16.000	50,798,926
2025-05-27	13.740	15.940	13.720	15.680	15.680	61,584,905
2025-05-26	12.620	14.680	12.620	13.980	13.980	76,721,774
2025-05-23	12.680	12.720	12.380	12.440	12.440	14,238,741
2025-05-22	12.180	12.200	11.960	12.080	12.080	3,399,959
2025-05-21	12.220	12.360	12.040	12.180	12.180	6,079,400
2025-05-20	12.120	12.380	12.120	12.260	12.260	3,130,624
2025-05-19	12.380	12.380	12.040	12.260	12.260	4,798,808
2025-05-16	12.500	12.560	12.260	12.380	12.380	3,347,908
2025-05-15	12.980	13.040	12.540	12.680	12.680	6,515,669
2025-05-14	12.320	12.940	12.220	12.940	12.940	12,628,697
2025-05-13	12.540	12.540	12.220	12.320	12.320	4,379,092
2025-05-12	12.000	12.520	12.000	12.460	12.460	8,971,000

← NewerPage 6 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.