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
2025-02-07	12.120	12.560	11.860	12.380	12.380	9,210,316
2025-02-06	12.060	12.100	11.680	12.100	12.100	4,567,609
2025-02-05	12.140	12.200	11.780	11.940	11.940	5,944,550
2025-02-04	12.040	12.280	11.760	12.080	12.080	2,606,566
2025-02-03	12.060	12.060	11.320	11.900	11.900	3,352,410
2025-01-28	12.100	12.100	12.100	12.100	12.100	0
2025-01-27	11.820	11.860	11.640	11.700	11.700	2,965,119
2025-01-24	11.280	11.800	11.280	11.580	11.580	3,705,933
2025-01-23	11.240	11.800	11.220	11.300	11.300	4,746,113
2025-01-22	11.420	11.600	11.140	11.220	11.220	3,731,440
2025-01-21	11.520	11.740	11.380	11.580	11.580	3,321,580
2025-01-20	11.340	11.640	11.340	11.480	11.480	3,295,480
2025-01-17	11.080	11.340	11.060	11.300	11.300	1,756,809
2025-01-16	11.300	11.480	11.060	11.220	11.220	2,635,300
2025-01-15	11.220	11.260	11.080	11.220	11.220	2,299,735
2025-01-14	10.900	11.420	10.880	11.300	11.300	3,320,507
2025-01-13	10.820	10.960	10.600	10.880	10.880	2,614,759
2025-01-10	10.900	11.020	10.740	10.820	10.820	2,783,110
2025-01-09	11.000	11.100	10.940	10.940	10.940	1,620,909
2025-01-08	11.100	11.100	10.760	10.980	10.980	3,180,573
2025-01-07	10.980	11.120	10.840	11.060	11.060	3,072,987
2025-01-06	11.020	11.200	10.840	10.980	10.980	3,751,045
2025-01-03	11.220	11.300	10.940	11.000	11.000	5,404,789
2025-01-02	11.780	11.780	11.120	11.200	11.200	6,871,958
2024-12-31	11.740	11.740	11.740	11.740	11.740	0
2024-12-30	12.000	12.000	11.660	11.800	11.800	3,040,425
2024-12-27	11.980	12.040	11.720	11.860	11.860	4,565,531
2024-12-24	11.980	11.980	11.980	11.980	11.980	0
2024-12-23	11.760	12.080	11.760	11.820	11.820	2,587,400
2024-12-20	12.000	12.000	11.700	11.740	11.740	4,181,366
2024-12-19	11.880	12.000	11.720	11.860	11.860	3,325,264
2024-12-18	11.920	12.160	11.920	12.000	12.000	2,651,200
2024-12-17	12.020	12.200	11.820	11.820	11.820	5,874,709
2024-12-16	12.340	12.440	12.000	12.020	12.020	4,515,509
2024-12-13	12.880	12.900	12.140	12.200	12.200	10,058,117
2024-12-12	12.900	13.220	12.600	12.920	12.920	7,575,900
2024-12-11	13.000	13.380	12.720	12.760	12.760	5,212,741
2024-12-10	14.060	14.160	12.900	13.000	13.000	13,697,226
2024-12-09	12.740	13.420	12.480	13.420	13.420	6,761,023
2024-12-06	12.380	12.980	12.260	12.740	12.740	6,042,988
2024-12-05	12.620	12.620	12.220	12.280	12.280	3,116,141
2024-12-04	12.520	12.780	12.500	12.620	12.620	3,583,821
2024-12-03	12.600	12.820	12.400	12.620	12.620	3,901,500
2024-12-02	12.600	12.780	12.340	12.600	12.600	3,522,400
2024-11-29	12.300	12.880	12.300	12.600	12.600	4,543,100
2024-11-28	12.600	12.660	12.240	12.240	12.240	2,608,700
2024-11-27	12.140	12.680	12.000	12.600	12.600	4,232,000
2024-11-26	12.280	12.460	12.060	12.140	12.140	3,852,968
2024-11-25	12.680	12.800	12.120	12.220	12.220	6,196,900
2024-11-22	13.680	13.700	12.560	12.680	12.680	6,111,200
2024-11-21	13.780	13.840	13.420	13.460	13.460	2,564,621
2024-11-20	13.400	13.900	13.380	13.780	13.780	3,574,500
2024-11-19	13.480	13.580	13.180	13.420	13.420	2,363,320
2024-11-18	13.280	13.680	13.140	13.240	13.240	3,931,815
2024-11-15	13.340	13.680	13.040	13.240	13.240	3,924,800
2024-11-14	13.760	13.900	13.300	13.320	13.320	6,501,293
2024-11-13	14.060	14.100	13.500	13.860	13.860	5,789,700
2024-11-12	14.820	15.240	14.040	14.080	14.080	5,988,139
2024-11-11	14.700	14.960	14.520	14.800	14.800	4,508,842
2024-11-08	15.900	15.940	15.080	15.100	15.100	5,547,097

← NewerPage 8 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.