PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	7.770	7.840	7.760	7.780	6.163	18,320,551
2022-08-22	7.790	7.880	7.690	7.820	6.195	19,076,250
2022-08-19	7.560	7.790	7.550	7.760	6.147	15,539,800
2022-08-18	7.680	7.740	7.580	7.620	6.036	7,852,444
2022-08-17	7.460	7.740	7.460	7.710	6.108	17,714,029
2022-08-16	7.550	7.580	7.420	7.460	5.910	24,566,020
2022-08-15	7.710	7.730	7.580	7.600	6.021	11,088,000
2022-08-12	7.610	7.710	7.570	7.680	6.084	21,761,211
2022-08-11	7.650	7.670	7.510	7.590	6.013	22,947,340
2022-08-10	7.660	7.670	7.480	7.540	5.973	18,399,189
2022-08-09	7.750	7.750	7.580	7.630	6.044	13,812,710
2022-08-08	7.830	7.890	7.710	7.750	6.139	10,288,140
2022-08-05	7.900	7.920	7.760	7.830	6.203	23,485,340
2022-08-04	7.660	7.760	7.660	7.760	6.147	35,698,020
2022-08-03	7.670	7.750	7.600	7.650	6.060	25,212,910
2022-08-02	7.790	7.790	7.560	7.650	6.060	32,419,000
2022-08-01	7.980	8.040	7.810	7.850	6.219	35,788,391
2022-07-29	8.200	8.230	8.030	8.060	6.385	19,746,641
2022-07-28	8.210	8.230	8.160	8.220	6.512	10,562,400
2022-07-27	8.170	8.250	8.160	8.200	6.496	8,450,080
2022-07-26	8.180	8.240	8.170	8.200	6.496	22,077,770
2022-07-25	8.200	8.310	8.150	8.200	6.496	16,877,900
2022-07-22	8.220	8.360	8.220	8.270	6.551	17,199,939
2022-07-21	8.300	8.300	8.100	8.210	6.504	16,286,830
2022-07-20	8.230	8.390	8.230	8.290	6.567	13,426,800
2022-07-19	8.150	8.320	8.150	8.280	6.559	18,762,609
2022-07-18	7.980	8.220	7.950	8.220	6.512	15,046,240
2022-07-15	8.210	8.270	8.080	8.110	6.425	21,066,990
2022-07-14	8.320	8.430	8.240	8.280	6.559	26,471,320
2022-07-13	8.200	8.420	8.200	8.360	6.623	26,829,449
2022-07-12	8.180	8.350	8.120	8.230	6.520	15,040,620
2022-07-11	8.280	8.280	8.140	8.210	6.504	9,266,103
2022-07-08	8.480	8.480	8.180	8.290	6.567	12,934,440
2022-07-07	8.140	8.350	7.990	8.330	6.599	11,882,110
2022-07-06	8.550	8.550	8.190	8.280	6.559	14,018,180
2022-07-05	8.390	8.590	8.370	8.470	6.710	34,036,180
2022-07-04	8.140	8.390	8.100	8.360	6.623	27,390,631
2022-06-30	8.200	8.300	8.130	8.160	6.464	23,185,180
2022-06-29	8.180	8.370	8.150	8.240	6.528	22,241,600
2022-06-28	7.920	8.360	7.900	8.240	6.528	37,674,312
2022-06-27	7.800	8.050	7.800	7.940	6.290	20,723,320
2022-06-24	7.860	7.900	7.650	7.760	6.147	26,887,830
2022-06-23	7.790	7.940	7.730	7.830	6.203	28,365,820
2022-06-22	8.280	8.330	8.190	8.240	6.151	32,931,102
2022-06-21	8.300	8.440	8.260	8.300	6.196	15,723,690
2022-06-20	8.240	8.300	8.150	8.270	6.174	8,468,416
2022-06-17	8.070	8.340	8.070	8.270	6.174	29,030,961
2022-06-16	8.470	8.490	8.240	8.300	6.196	32,695,600
2022-06-15	8.280	8.490	8.130	8.400	6.271	36,743,008
2022-06-14	7.920	8.190	7.920	8.130	6.069	20,008,529
2022-06-13	7.880	8.040	7.840	8.020	5.987	12,761,780
2022-06-10	7.960	8.130	7.960	8.040	6.002	13,844,870
2022-06-09	8.160	8.380	8.120	8.160	6.091	27,891,449
2022-06-08	7.950	8.280	7.870	8.200	6.121	44,043,461
2022-06-07	7.900	7.900	7.660	7.880	5.882	30,604,240
2022-06-06	7.670	7.880	7.600	7.850	5.860	29,844,750
2022-06-02	7.490	7.710	7.460	7.670	5.726	28,930,189
2022-06-01	7.620	7.670	7.450	7.490	5.591	32,580,189
2022-05-31	7.750	7.760	7.560	7.620	5.688	53,176,539
2022-05-30	7.890	7.920	7.740	7.770	5.800	25,200,311

← NewerPage 18 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.