PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	7.240	7.370	7.230	7.300	5.783	23,973,279
2022-11-16	7.130	7.280	7.080	7.220	5.720	71,951,422
2022-11-15	7.260	7.330	7.130	7.200	5.704	72,233,961
2022-11-14	7.750	7.870	7.210	7.300	5.783	81,438,867
2022-11-11	7.630	7.730	7.460	7.630	6.044	35,237,160
2022-11-10	7.550	7.550	7.370	7.480	5.926	24,343,910
2022-11-09	7.490	7.650	7.450	7.570	5.997	28,974,619
2022-11-08	7.190	7.510	7.160	7.500	5.941	41,510,219
2022-11-07	7.350	7.400	7.110	7.160	5.672	43,679,281
2022-11-04	7.160	7.440	7.160	7.390	5.854	37,326,648
2022-11-03	7.300	7.400	6.980	7.090	5.617	46,121,008
2022-11-02	7.430	7.430	7.240	7.270	5.759	23,323,051
2022-11-01	7.330	7.430	7.320	7.410	5.870	36,164,152
2022-10-31	7.450	7.520	7.190	7.240	5.735	46,511,969
2022-10-28	7.700	7.830	7.420	7.450	5.902	32,719,070
2022-10-27	7.570	7.810	7.570	7.640	6.052	15,927,160
2022-10-26	7.540	7.690	7.440	7.570	5.997	27,323,711
2022-10-25	7.510	7.600	7.420	7.540	5.973	31,672,730
2022-10-24	8.120	8.120	7.470	7.550	5.981	51,015,359
2022-10-21	8.390	8.390	8.120	8.140	6.448	27,053,180
2022-10-20	8.250	8.390	8.140	8.300	6.575	23,564,801
2022-10-19	8.280	8.420	8.260	8.350	6.615	32,635,730
2022-10-18	8.480	8.600	8.180	8.320	6.591	43,047,102
2022-10-17	8.290	8.460	8.250	8.410	6.662	17,468,619
2022-10-14	8.320	8.440	8.240	8.300	6.575	25,070,301
2022-10-13	8.280	8.290	8.170	8.210	6.504	13,590,570
2022-10-12	8.160	8.340	8.100	8.220	6.512	24,771,631
2022-10-11	8.180	8.300	8.110	8.160	6.464	22,364,180
2022-10-10	8.110	8.370	8.110	8.210	6.504	15,081,590
2022-10-07	8.390	8.410	8.240	8.300	6.575	5,488,372
2022-10-06	8.430	8.450	8.340	8.390	6.646	8,377,901
2022-10-05	8.270	8.480	8.250	8.410	6.662	21,198,240
2022-10-03	8.140	8.140	7.940	8.070	6.393	17,000,670
2022-09-30	7.890	8.240	7.850	8.140	6.448	27,640,381
2022-09-29	8.080	8.180	7.870	7.930	6.282	12,718,990
2022-09-28	8.220	8.260	7.990	8.050	6.377	30,157,850
2022-09-27	8.340	8.360	8.190	8.270	6.551	20,748,891
2022-09-26	8.390	8.450	8.100	8.350	6.615	25,666,320
2022-09-23	8.510	8.770	8.380	8.450	6.694	33,225,340
2022-09-22	8.450	8.580	8.250	8.560	6.781	24,297,811
2022-09-21	8.500	8.530	8.350	8.500	6.734	25,902,520
2022-09-20	8.520	8.540	8.400	8.440	6.686	17,735,391
2022-09-19	8.800	8.800	8.440	8.490	6.726	47,266,367
2022-09-16	8.800	8.860	8.760	8.820	6.987	57,748,488
2022-09-15	8.800	8.870	8.800	8.870	7.027	30,879,039
2022-09-14	8.680	8.870	8.620	8.850	7.011	39,051,711
2022-09-13	8.780	8.870	8.740	8.840	7.003	46,509,801
2022-09-09	8.640	8.820	8.640	8.800	6.971	21,563,520
2022-09-08	8.700	8.760	8.600	8.640	6.844	30,056,090
2022-09-07	8.670	8.760	8.530	8.720	6.908	16,187,950
2022-09-06	8.710	8.840	8.660	8.780	6.955	27,265,381
2022-09-05	8.620	8.780	8.600	8.720	6.908	24,578,420
2022-09-02	8.620	8.700	8.530	8.620	6.829	37,633,641
2022-09-01	8.490	8.710	8.380	8.660	6.860	41,982,391
2022-08-31	8.420	8.530	8.290	8.500	6.734	31,114,811
2022-08-30	8.160	8.580	8.160	8.490	6.726	59,624,961
2022-08-29	7.810	8.230	7.800	8.140	6.448	43,052,391
2022-08-26	7.750	7.800	7.680	7.760	6.147	13,760,470
2022-08-25	7.900	7.900	7.690	7.750	6.139	15,935,660
2022-08-24	7.830	7.830	7.600	7.680	6.084	15,363,370

← NewerPage 17 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.