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
2025-05-09	12.020	12.120	11.860	12.000	12.000	3,309,613
2025-05-08	11.800	12.200	11.680	12.020	12.020	5,970,609
2025-05-07	12.020	12.160	11.720	11.820	11.820	8,747,792
2025-05-06	11.540	11.860	11.500	11.820	11.820	6,046,402
2025-05-02	11.240	11.660	11.160	11.600	11.600	4,133,809
2025-04-30	11.100	11.300	11.100	11.220	11.220	2,135,523
2025-04-29	11.040	11.300	11.040	11.160	11.160	2,579,400
2025-04-28	11.180	11.180	10.940	11.080	11.080	2,866,810
2025-04-25	11.480	11.480	11.020	11.180	11.180	4,609,560
2025-04-24	11.420	11.500	11.160	11.380	11.380	4,545,013
2025-04-23	11.100	11.500	11.100	11.400	11.400	8,070,400
2025-04-22	10.900	11.020	10.800	10.980	10.980	4,721,720
2025-04-17	10.820	11.040	10.780	10.900	10.900	4,511,602
2025-04-16	11.240	11.240	10.640	10.820	10.820	5,513,009
2025-04-15	11.200	11.360	11.020	11.280	11.280	4,463,084
2025-04-14	10.920	11.180	10.920	11.120	11.120	6,626,298
2025-04-11	10.360	10.840	10.280	10.700	10.700	9,571,727
2025-04-10	10.500	10.700	10.260	10.360	10.360	12,633,200
2025-04-09	9.630	10.320	9.540	10.220	10.220	18,881,245
2025-04-08	10.240	10.340	9.820	10.120	10.120	17,550,467
2025-04-07	10.980	11.320	9.830	10.040	10.040	27,344,470
2025-04-03	11.940	12.200	11.900	12.160	12.160	5,199,909
2025-04-02	12.120	12.340	12.040	12.260	12.260	4,077,300
2025-04-01	12.300	12.400	11.960	12.080	12.080	8,024,331
2025-03-31	12.340	12.440	12.020	12.220	12.220	5,557,409
2025-03-28	12.660	12.780	12.360	12.580	12.580	4,924,447
2025-03-27	12.580	12.860	12.360	12.660	12.660	7,383,100
2025-03-26	12.700	12.880	12.580	12.600	12.600	5,245,370
2025-03-25	13.360	13.360	12.560	12.700	12.700	12,434,964
2025-03-24	13.520	13.660	13.100	13.400	13.400	8,492,152
2025-03-21	13.140	14.160	13.120	13.500	13.500	27,819,105
2025-03-20	13.980	14.120	13.000	13.100	13.100	20,810,613
2025-03-19	13.300	13.820	13.300	13.820	13.820	11,852,504
2025-03-18	13.540	13.740	13.200	13.460	13.460	10,223,300
2025-03-17	13.160	13.420	13.040	13.340	13.340	10,222,400
2025-03-14	12.440	13.120	12.420	13.040	13.040	19,171,334
2025-03-13	12.600	12.680	12.240	12.500	12.500	6,010,684
2025-03-12	12.760	12.940	12.440	12.620	12.620	7,253,200
2025-03-11	12.220	12.840	12.200	12.780	12.780	12,938,738
2025-03-10	12.940	13.240	12.460	12.620	12.620	19,536,235
2025-03-07	12.720	13.020	12.400	12.940	12.940	61,111,152
2025-03-06	12.680	12.880	12.460	12.840	12.840	30,390,000
2025-03-05	11.980	12.400	11.940	12.380	12.380	19,512,000
2025-03-04	11.620	12.040	11.440	11.960	11.960	17,591,317
2025-03-03	11.680	11.980	11.580	11.620	11.620	17,555,510
2025-02-28	12.380	12.380	11.500	11.620	11.620	26,552,395
2025-02-27	12.820	12.820	12.140	12.440	12.440	30,234,507
2025-02-26	12.260	12.940	12.040	12.720	12.720	38,795,592
2025-02-25	12.620	12.620	11.900	12.140	12.140	40,523,101
2025-02-24	14.560	14.560	12.840	12.920	12.920	64,610,846
2025-02-21	14.380	15.000	14.000	15.000	15.000	34,626,950
2025-02-20	14.560	14.600	13.880	14.000	14.000	16,413,580
2025-02-19	15.000	15.000	14.320	14.560	14.560	18,408,543
2025-02-18	14.540	15.440	14.140	15.000	15.000	35,658,025
2025-02-17	15.200	15.940	13.700	14.400	14.400	53,104,898
2025-02-14	12.540	14.840	12.500	14.800	14.800	54,253,898
2025-02-13	12.560	13.080	12.240	12.320	12.320	17,684,559
2025-02-12	12.200	12.520	12.020	12.420	12.420	8,498,193
2025-02-11	12.660	12.680	11.980	12.040	12.040	7,729,341
2025-02-10	12.380	12.720	12.260	12.560	12.560	8,171,549

← NewerPage 7 of 21 · 1,234 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.