New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	28.800	29.180	28.020	28.250	28.250	14,333,590
2024-01-19	28.890	29.070	28.450	28.830	28.830	10,530,078
2024-01-18	28.550	29.170	27.920	29.090	29.090	15,891,558
2024-01-17	29.100	29.310	28.710	28.790	28.790	8,885,345
2024-01-16	28.380	29.390	28.360	29.320	29.320	12,138,255
2024-01-15	28.290	28.900	27.940	28.520	28.520	8,461,218
2024-01-12	29.010	29.100	28.300	28.590	28.590	11,753,693
2024-01-11	29.200	29.510	28.810	29.240	29.240	11,120,231
2024-01-10	29.800	29.830	29.220	29.280	29.280	8,407,562
2024-01-09	30.300	30.380	29.700	29.850	29.850	7,883,505
2024-01-08	30.830	30.980	29.940	30.170	30.170	12,716,948
2024-01-05	30.710	31.550	30.680	30.880	30.880	12,101,060
2024-01-04	31.440	31.850	30.560	30.950	30.950	12,195,797
2024-01-03	31.020	32.100	30.990	31.520	31.520	15,649,095
2024-01-02	31.080	31.340	30.800	31.200	31.200	12,878,489
2023-12-29	30.880	31.230	30.800	31.130	31.130	13,183,447
2023-12-28	29.250	31.120	29.210	31.100	31.100	19,448,284
2023-12-27	29.500	29.680	29.050	29.340	29.340	7,599,375
2023-12-26	29.390	29.540	29.110	29.500	29.500	5,866,488
2023-12-25	29.300	29.630	29.130	29.400	29.400	6,849,285
2023-12-22	29.440	29.830	29.290	29.420	29.420	9,043,264
2023-12-21	29.010	29.570	28.980	29.440	29.440	9,063,127
2023-12-20	29.920	29.920	29.110	29.120	29.120	8,077,745
2023-12-19	29.720	29.930	29.540	29.850	29.850	5,778,639
2023-12-18	29.940	30.170	29.380	29.820	29.820	6,377,618
2023-12-15	30.200	30.800	30.080	30.120	30.120	7,601,620
2023-12-14	30.600	30.840	30.050	30.080	30.080	5,617,800
2023-12-13	30.870	30.900	30.260	30.300	30.300	7,456,138
2023-12-12	30.520	31.020	30.370	31.000	31.000	9,420,419
2023-12-11	30.150	30.700	29.580	30.630	30.630	10,210,670
2023-12-08	30.290	30.630	30.160	30.160	30.160	6,396,484
2023-12-07	30.250	30.620	29.930	30.470	30.470	8,536,178
2023-12-06	30.210	30.550	30.100	30.360	30.360	7,984,640
2023-12-05	30.850	30.990	30.230	30.230	30.230	8,256,754
2023-12-04	31.380	31.700	31.000	31.030	31.030	8,111,910
2023-12-01	31.110	31.600	30.820	31.490	31.490	9,169,862
2023-11-30	31.530	31.880	31.100	31.250	31.250	11,350,204
2023-11-29	31.310	31.500	30.850	31.070	31.070	9,089,258
2023-11-28	31.290	32.180	31.220	31.290	31.290	11,911,643
2023-11-27	31.900	32.130	30.800	31.320	31.320	17,193,257
2023-11-24	32.510	32.600	31.960	32.040	32.040	7,462,110
2023-11-23	32.000	32.540	31.900	32.510	32.510	7,677,610
2023-11-22	32.290	32.490	32.080	32.080	32.080	6,408,860
2023-11-21	32.450	32.960	32.420	32.470	32.470	12,486,856
2023-11-20	32.210	32.610	32.070	32.380	32.380	8,619,846
2023-11-17	32.120	32.260	31.820	32.230	32.230	7,703,323
2023-11-16	32.520	32.590	32.180	32.330	32.330	8,432,174
2023-11-15	32.410	33.220	32.310	32.710	32.710	19,918,326
2023-11-14	32.090	32.350	31.880	32.080	32.080	9,607,948
2023-11-13	32.170	32.240	31.830	32.090	32.090	8,347,207
2023-11-10	32.500	32.520	31.800	32.000	32.000	13,224,426
2023-11-09	32.670	33.050	32.450	32.640	32.640	11,564,254
2023-11-08	32.750	33.100	32.610	32.750	32.750	10,064,450
2023-11-07	33.370	33.370	32.550	32.840	32.840	15,358,532
2023-11-06	32.640	33.620	32.530	33.560	33.560	15,908,968
2023-11-03	32.630	32.760	32.410	32.520	32.520	10,438,482
2023-11-02	32.890	33.280	32.510	32.550	32.550	8,458,894
2023-11-01	33.660	33.720	32.850	32.950	32.950	8,921,012
2023-10-31	33.250	33.750	33.100	33.400	33.400	11,058,899
2023-10-30	33.680	34.220	32.330	33.350	33.350	27,167,049

← NewerPage 12 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.