PICC Property & Casualty-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	8.480	8.550	8.370	8.440	7.086	24,089,881
2023-08-14	8.500	8.550	8.370	8.480	7.119	36,164,238
2023-08-11	8.630	8.780	8.500	8.550	7.178	30,444,369
2023-08-10	8.900	8.900	8.600	8.720	7.321	22,166,641
2023-08-09	8.800	8.810	8.660	8.810	7.396	11,534,200
2023-08-08	8.680	8.840	8.530	8.800	7.388	28,446,500
2023-08-07	8.790	8.840	8.590	8.710	7.312	14,361,850
2023-08-04	8.810	9.120	8.810	8.900	7.472	27,426,949
2023-08-03	8.420	8.860	8.390	8.770	7.363	33,860,898
2023-08-02	8.840	8.940	8.410	8.470	7.111	49,318,090
2023-08-01	9.100	9.170	8.820	8.840	7.422	25,486,971
2023-07-31	8.830	9.180	8.830	9.100	7.640	39,734,230
2023-07-28	8.640	8.920	8.640	8.830	7.413	18,630,900
2023-07-27	8.740	8.970	8.660	8.760	7.354	19,311,350
2023-07-26	8.820	8.900	8.750	8.820	7.405	19,756,000
2023-07-25	8.580	8.860	8.530	8.820	7.405	38,500,461
2023-07-24	8.470	8.470	8.250	8.290	6.960	12,127,540
2023-07-21	8.370	8.500	8.320	8.480	7.119	15,114,860
2023-07-20	8.350	8.530	8.320	8.350	7.010	18,335,320
2023-07-19	8.410	8.520	8.320	8.450	7.094	28,159,119
2023-07-18	8.480	8.630	8.470	8.510	7.145	23,487,189
2023-07-14	8.600	8.720	8.510	8.620	7.237	24,954,480
2023-07-13	8.490	8.650	8.490	8.550	7.178	14,021,340
2023-07-12	8.380	8.440	8.310	8.430	7.077	23,675,430
2023-07-11	8.420	8.480	8.260	8.350	7.010	28,108,891
2023-07-10	8.530	8.650	8.320	8.420	7.069	21,785,711
2023-07-07	8.510	8.640	8.450	8.460	7.103	19,702,461
2023-07-06	8.670	8.830	8.510	8.560	7.187	22,682,311
2023-07-05	8.700	8.780	8.560	8.680	7.287	21,045,150
2023-07-04	8.760	8.890	8.720	8.740	7.338	8,033,739
2023-07-03	8.720	8.900	8.720	8.830	7.413	12,024,490
2023-06-30	8.740	8.740	8.610	8.710	7.312	19,696,650
2023-06-29	9.060	9.060	8.710	8.750	7.346	18,412,471
2023-06-28	8.900	9.130	8.820	8.900	7.472	18,228,391
2023-06-27	8.670	8.900	8.660	8.850	7.430	19,042,740
2023-06-26	8.770	8.770	8.610	8.690	7.296	13,750,480
2023-06-23	9.500	9.500	9.290	9.290	7.359	12,396,450
2023-06-21	9.320	9.600	9.300	9.520	7.542	26,143,199
2023-06-20	9.450	9.490	9.340	9.380	7.431	14,015,300
2023-06-19	9.700	9.700	9.320	9.480	7.510	30,111,020
2023-06-16	9.530	9.880	9.460	9.690	7.676	88,055,203
2023-06-15	9.560	9.620	9.270	9.480	7.510	27,575,680
2023-06-14	9.430	9.620	9.420	9.500	7.526	17,339,539
2023-06-13	9.700	9.700	9.450	9.480	7.510	19,287,070
2023-06-12	9.610	9.710	9.580	9.670	7.660	15,841,350
2023-06-09	9.680	9.710	9.590	9.660	7.652	29,984,570
2023-06-08	9.450	9.680	9.420	9.630	7.629	22,067,131
2023-06-07	9.610	9.700	9.420	9.480	7.510	23,224,100
2023-06-06	9.420	9.790	9.370	9.480	7.510	23,492,350
2023-06-05	9.320	9.440	9.200	9.390	7.439	25,086,840
2023-06-02	9.400	9.570	9.230	9.320	7.383	52,260,699
2023-06-01	9.300	9.460	9.150	9.330	7.391	46,618,648
2023-05-31	9.550	9.580	9.270	9.330	7.391	51,926,770
2023-05-30	9.630	9.870	9.440	9.640	7.637	34,631,078
2023-05-29	9.500	9.740	9.350	9.630	7.629	35,702,168
2023-05-25	9.600	9.670	9.310	9.510	7.534	36,523,512
2023-05-24	9.990	10.060	9.560	9.670	7.660	45,698,539
2023-05-23	10.000	10.240	9.960	9.960	7.890	37,734,129
2023-05-22	9.960	10.060	9.810	10.000	7.922	34,834,102
2023-05-19	9.920	10.020	9.700	9.960	7.890	32,017,721

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.3951 HKD
2026-07-02	0.5060 HKD
2025-11-04	0.2631 HKD
2025-07-04	0.3636 HKD
2024-10-31	0.2270 HKD
2024-07-05	0.5359 HKD
2023-06-26	0.5241 HKD
2022-06-23	0.4751 HKD
2021-06-23	0.4543 HKD
2020-06-29	0.5042 HKD
2019-06-26	0.3091 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.