PICC Property & Casualty-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	7.800	7.910	7.780	7.870	5.875	17,378,641
2022-05-26	7.720	7.780	7.640	7.750	5.785	15,451,360
2022-05-25	7.800	7.840	7.650	7.720	5.763	20,505,650
2022-05-24	7.900	7.980	7.760	7.820	5.838	11,737,670
2022-05-23	7.810	7.880	7.710	7.860	5.868	15,649,530
2022-05-20	7.760	7.870	7.730	7.800	5.823	16,929,770
2022-05-19	7.460	7.770	7.460	7.700	5.748	16,237,510
2022-05-18	7.700	7.700	7.560	7.640	5.703	15,367,510
2022-05-17	7.410	7.680	7.410	7.650	5.711	18,354,850
2022-05-16	7.500	7.640	7.460	7.510	5.606	10,279,410
2022-05-13	7.600	7.600	7.460	7.500	5.599	21,899,840
2022-05-12	7.590	7.670	7.410	7.470	5.576	22,553,510
2022-05-11	7.610	7.720	7.530	7.640	5.703	26,987,449
2022-05-10	7.440	7.750	7.410	7.690	5.741	23,757,881
2022-05-06	7.900	7.930	7.610	7.750	5.785	30,613,910
2022-05-05	8.240	8.240	7.980	8.010	5.979	15,022,100
2022-05-04	8.110	8.230	8.080	8.210	6.129	11,468,020
2022-05-03	8.060	8.190	7.930	8.100	6.047	13,368,940
2022-04-29	8.050	8.150	7.940	8.060	6.017	29,955,801
2022-04-28	7.840	8.050	7.660	8.040	6.002	20,399,180
2022-04-27	7.680	7.760	7.520	7.710	5.756	19,059,670
2022-04-26	7.790	7.930	7.630	7.680	5.733	29,034,680
2022-04-25	8.040	8.040	7.760	7.840	5.853	30,081,680
2022-04-22	8.230	8.280	7.900	8.160	6.091	18,929,020
2022-04-21	8.370	8.380	8.080	8.230	6.144	25,761,000
2022-04-20	8.400	8.630	8.300	8.370	6.248	29,030,750
2022-04-19	8.310	8.430	8.170	8.370	6.248	32,700,439
2022-04-14	8.330	8.430	8.250	8.340	6.226	14,486,790
2022-04-13	8.280	8.340	8.130	8.260	6.166	16,157,020
2022-04-12	8.150	8.350	8.130	8.200	6.121	18,239,920
2022-04-11	8.400	8.400	8.160	8.230	6.144	27,124,631
2022-04-08	8.090	8.440	8.090	8.390	6.263	32,329,699
2022-04-07	8.200	8.380	8.170	8.180	6.106	29,618,311
2022-04-06	8.040	8.360	7.940	8.240	6.151	45,629,820
2022-04-04	7.980	8.150	7.950	8.130	6.069	11,092,500
2022-04-01	7.990	8.040	7.840	8.010	5.979	15,247,100
2022-03-31	8.070	8.150	8.010	8.020	5.987	17,527,051
2022-03-30	7.990	8.200	7.940	8.120	6.062	36,034,809
2022-03-29	7.640	7.900	7.610	7.830	5.845	44,484,566
2022-03-28	7.470	7.630	7.300	7.600	5.673	49,052,406
2022-03-25	7.720	7.810	7.480	7.680	5.733	24,282,391
2022-03-24	7.800	7.850	7.730	7.790	5.815	20,115,680
2022-03-23	7.750	7.890	7.700	7.870	5.875	30,270,600
2022-03-22	7.850	7.950	7.780	7.800	5.823	19,571,850
2022-03-21	7.800	7.820	7.670	7.750	5.785	28,886,471
2022-03-18	7.700	7.990	7.510	7.900	5.897	89,412,031
2022-03-17	7.450	7.720	7.340	7.670	5.726	46,924,488
2022-03-16	7.070	7.310	6.950	7.220	5.390	53,004,539
2022-03-15	7.200	7.210	6.760	6.870	5.128	44,241,980
2022-03-14	7.740	7.740	7.200	7.330	5.472	39,949,102
2022-03-11	7.510	7.610	7.380	7.550	5.636	30,107,650
2022-03-10	7.840	7.960	7.580	7.690	5.741	36,529,680
2022-03-09	7.560	7.670	7.290	7.470	5.576	26,902,420
2022-03-08	7.770	7.820	7.400	7.510	5.606	42,904,449
2022-03-07	7.700	7.790	7.390	7.680	5.733	45,301,219
2022-03-04	7.910	8.000	7.800	7.930	5.920	16,085,260
2022-03-03	7.770	8.170	7.770	7.990	5.965	22,109,250
2022-03-02	8.160	8.200	7.680	7.830	5.845	49,024,000
2022-03-01	8.260	8.300	8.080	8.160	6.091	16,138,610
2022-02-28	8.170	8.280	7.990	8.250	6.159	30,444,840

← NewerPage 19 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.