New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	51.930	52.740	51.920	52.690	52.690	7,156,062
2026-10-16	52.650	52.880	51.900	52.310	52.310	9,465,091
2026-10-15	52.720	53.040	51.860	52.370	52.370	15,469,920
2026-10-14	54.980	54.980	53.150	53.300	53.300	16,439,728
2026-10-13	56.040	56.050	54.910	55.120	55.120	11,786,240
2026-10-12	56.900	57.210	56.020	56.280	56.280	12,300,580
2026-10-09	56.000	57.000	55.840	56.900	56.900	9,518,063
2026-10-08	56.100	56.850	55.900	56.120	56.120	7,659,368
2026-09-30	55.930	56.470	55.880	56.350	56.350	6,361,839
2026-09-29	55.970	56.290	55.820	55.940	55.940	6,421,651
2026-09-28	57.260	57.450	55.860	55.900	55.900	13,073,588
2026-09-24	57.800	57.880	56.880	57.580	57.580	12,178,154
2026-09-23	58.500	58.660	57.850	57.880	57.880	8,383,247
2026-09-22	58.320	58.860	58.120	58.680	58.680	11,633,853
2026-09-21	58.000	58.560	57.800	58.540	58.540	10,316,803
2026-09-18	57.500	58.270	57.450	58.180	58.180	12,482,194
2026-09-17	57.270	57.570	56.890	57.430	57.430	9,990,348
2026-09-16	57.630	57.740	56.770	57.460	57.460	10,930,172
2026-09-15	58.520	58.550	57.500	57.630	57.630	10,703,032
2026-09-14	58.180	58.800	58.170	58.410	58.410	8,942,094
2026-09-11	59.360	59.380	57.950	58.300	58.300	17,982,737
2026-09-10	59.800	60.140	59.400	59.720	59.720	12,794,450
2026-09-09	59.880	60.200	59.510	59.930	59.930	16,833,379
2026-09-08	60.420	61.060	59.880	60.060	60.060	18,405,129
2026-09-07	62.800	62.810	60.550	60.680	60.680	25,854,103
2026-09-04	61.950	63.430	61.950	62.250	62.250	23,469,626
2026-09-03	60.800	62.840	60.580	61.920	61.920	31,962,963
2026-09-02	61.180	61.860	60.240	60.550	60.550	19,992,403
2026-09-01	59.820	62.000	59.680	61.500	61.500	39,390,651
2026-08-31	59.810	60.120	59.180	60.120	60.120	16,316,287
2026-08-28	60.310	60.360	59.650	59.800	59.800	19,173,631
2026-08-27	60.100	60.710	59.800	60.590	60.590	26,590,367
2026-08-26	59.290	61.000	59.100	60.980	60.980	25,935,211
2026-08-25	59.500	59.860	58.720	59.360	59.360	14,198,265
2026-08-24	58.660	59.880	58.290	59.430	59.430	22,758,220
2026-08-21	58.360	59.090	57.960	58.790	58.790	18,712,769
2026-08-20	57.470	58.200	57.450	58.080	58.080	10,526,900
2026-08-19	57.750	58.240	57.360	57.660	57.660	14,770,765
2026-08-18	58.210	58.480	57.380	57.940	57.940	11,119,782
2026-08-17	57.620	58.580	57.370	58.550	58.550	11,281,390
2026-08-14	58.320	58.360	57.610	57.780	57.780	14,054,087
2026-08-13	58.720	59.040	58.410	58.490	58.490	13,389,377
2026-08-12	58.310	58.950	58.010	58.830	58.830	11,695,885
2026-08-11	59.860	60.060	58.310	58.360	58.360	24,455,754
2026-08-10	60.300	60.760	59.860	60.060	60.060	15,134,712
2026-08-07	60.300	60.760	59.890	60.660	60.660	17,027,250
2026-08-06	63.000	63.180	61.880	62.430	60.370	21,532,359
2026-08-05	62.150	63.340	61.600	63.310	61.221	24,477,937
2026-08-04	62.850	62.900	62.200	62.290	60.235	15,638,538
2026-08-03	63.240	63.300	62.350	62.870	60.796	16,585,601
2026-07-31	62.120	63.720	62.120	63.140	61.057	22,658,813
2026-07-30	62.500	63.220	61.820	62.710	62.710	22,293,183
2026-07-29	62.830	63.320	62.410	62.980	62.980	15,982,994
2026-07-28	62.910	63.380	62.350	62.780	62.780	13,183,432
2026-07-27	62.980	63.320	62.000	63.300	63.300	18,363,024
2026-07-24	65.310	65.590	62.620	63.120	63.120	27,336,196
2026-07-23	65.040	66.100	64.510	65.720	65.720	23,061,560
2026-07-22	64.010	65.880	63.230	65.330	65.330	30,952,461
2026-07-21	64.890	65.890	63.660	64.640	64.640	29,051,421
2026-07-20	63.000	65.450	62.990	64.840	64.840	36,171,249

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	1.0800 CNY
2022-08-10	1.4400 CNY
2021-08-06	1.3900 CNY
2020-08-07	1.4100 CNY
2019-08-09	0.7700 CNY

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