New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	30.670	30.840	30.460	30.570	30.570	8,260,715
2024-07-23	31.010	31.420	30.640	30.670	30.670	11,194,413
2024-07-22	31.190	31.350	30.700	31.100	31.100	12,518,037
2024-07-19	30.990	31.370	30.650	31.350	31.350	12,370,243
2024-07-18	30.750	31.150	30.430	31.130	31.130	9,872,056
2024-07-17	30.270	31.050	30.200	30.840	30.840	10,661,051
2024-07-16	30.900	31.010	29.910	30.350	30.350	11,367,443
2024-07-15	31.040	31.200	30.860	31.090	31.090	6,790,800
2024-07-12	30.820	31.330	30.820	31.040	31.040	9,928,334
2024-07-11	31.030	31.180	30.650	30.750	30.750	9,345,382
2024-07-10	30.310	31.080	30.310	30.730	30.730	8,942,430
2024-07-09	29.860	30.480	29.530	30.450	30.450	9,150,968
2024-07-08	29.930	30.250	29.660	29.860	29.860	7,897,984
2024-07-05	30.970	30.970	30.970	30.970	30.970	0
2024-07-04	31.490	31.590	30.900	30.970	30.970	7,171,648
2024-07-03	31.200	31.670	31.000	31.400	31.400	7,518,605
2024-07-02	30.620	31.850	30.600	31.270	31.270	16,596,239
2024-07-01	29.880	30.960	29.460	30.820	30.820	14,919,135
2024-06-28	30.010	30.390	29.920	30.030	30.030	8,818,704
2024-06-27	30.370	30.400	29.940	30.020	30.020	7,020,529
2024-06-26	30.300	30.520	30.180	30.440	30.440	6,846,593
2024-06-25	30.450	30.790	30.200	30.410	30.410	8,297,794
2024-06-24	30.900	31.030	30.330	30.490	30.490	9,993,978
2024-06-21	30.950	31.280	30.920	31.100	31.100	6,439,968
2024-06-20	31.280	31.430	30.940	31.100	31.100	8,144,385
2024-06-19	31.510	31.660	31.020	31.230	31.230	9,350,600
2024-06-18	31.290	31.650	31.130	31.490	31.490	9,867,231
2024-06-17	31.400	31.500	31.040	31.280	31.280	8,823,453
2024-06-14	30.910	31.920	30.900	31.680	31.680	10,996,189
2024-06-13	31.080	31.300	30.850	31.070	31.070	6,680,922
2024-06-12	31.100	31.330	30.880	31.070	31.070	7,784,418
2024-06-11	31.560	31.840	31.130	31.230	31.230	8,377,609
2024-06-07	31.960	32.290	31.480	31.860	31.860	8,466,894
2024-06-06	32.510	32.660	31.700	31.900	31.900	12,685,775
2024-06-05	32.700	32.950	32.460	32.520	32.520	6,038,054
2024-06-04	32.300	32.830	32.300	32.670	32.670	10,039,390
2024-06-03	32.560	32.930	32.200	32.500	32.500	10,167,071
2024-05-31	32.530	33.330	32.520	32.550	32.550	8,876,497
2024-05-30	32.500	32.940	32.150	32.370	32.370	10,022,142
2024-05-29	32.910	33.400	32.700	32.780	32.780	10,275,047
2024-05-28	34.140	34.230	32.950	33.050	33.050	21,810,171
2024-05-27	34.200	34.550	33.880	34.310	34.310	9,139,998
2024-05-24	34.350	34.790	33.900	33.990	33.990	10,674,915
2024-05-23	34.860	35.100	34.500	34.580	34.580	12,661,438
2024-05-22	34.720	35.660	34.550	35.150	35.150	18,798,835
2024-05-21	34.440	34.970	34.350	34.880	34.880	13,002,483
2024-05-20	35.170	35.530	34.380	34.790	34.790	29,457,476
2024-05-17	33.480	34.600	32.920	34.500	34.500	23,840,864
2024-05-16	32.180	33.610	32.130	33.300	33.300	21,662,662
2024-05-15	32.640	32.640	32.030	32.080	32.080	8,738,649
2024-05-14	32.660	32.890	32.380	32.630	32.630	7,795,793
2024-05-13	32.350	32.950	32.030	32.600	32.600	12,223,312
2024-05-10	32.100	32.850	32.080	32.600	32.600	15,968,527
2024-05-09	31.700	32.050	31.610	31.930	31.930	7,956,211
2024-05-08	32.390	32.390	31.560	31.610	31.610	12,013,614
2024-05-07	32.390	32.670	32.130	32.430	32.430	11,583,491
2024-05-06	32.750	33.210	32.210	32.490	32.490	24,472,454
2024-04-30	31.700	31.990	31.330	31.500	31.500	14,195,649
2024-04-29	30.920	32.260	30.890	31.620	31.620	20,839,049
2024-04-26	30.420	31.280	30.160	31.010	31.010	18,044,376

← NewerPage 10 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.