New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	34.470	34.650	33.300	34.380	34.380	16,926,156
2023-10-26	34.660	35.300	34.600	35.120	35.120	6,644,387
2023-10-25	36.160	36.320	34.820	35.120	35.120	13,436,125
2023-10-24	35.710	35.860	35.210	35.620	35.620	7,873,754
2023-10-23	35.590	35.880	35.060	35.370	35.370	8,461,289
2023-10-20	35.800	36.490	35.710	35.830	35.830	7,665,666
2023-10-19	36.800	36.880	36.100	36.130	36.130	9,576,232
2023-10-18	37.480	37.810	37.100	37.100	37.100	9,066,703
2023-10-17	36.900	38.100	36.600	37.790	37.790	19,349,858
2023-10-16	36.700	37.090	36.160	36.890	36.890	11,861,519
2023-10-13	36.470	36.910	35.830	36.720	36.720	10,371,524
2023-10-12	36.990	37.500	36.330	37.020	37.020	22,507,281
2023-10-11	36.200	36.350	35.600	35.820	35.820	10,595,736
2023-10-10	36.880	36.980	35.940	36.050	36.050	10,548,572
2023-10-09	36.600	36.870	36.300	36.710	36.710	7,957,395
2023-09-28	37.130	37.280	36.730	36.830	36.830	6,774,000
2023-09-27	37.330	37.460	36.910	37.000	37.000	7,829,642
2023-09-26	37.270	37.540	37.170	37.310	37.310	6,710,178
2023-09-25	37.690	37.690	37.210	37.290	37.290	9,366,100
2023-09-22	37.150	37.970	37.100	37.860	37.860	11,599,733
2023-09-21	37.390	37.730	37.150	37.400	37.400	8,836,113
2023-09-20	37.800	37.800	37.150	37.600	37.600	8,646,900
2023-09-19	38.290	38.290	37.550	37.840	37.840	11,238,600
2023-09-18	38.190	38.380	37.630	38.250	38.250	10,419,990
2023-09-15	38.450	39.120	38.110	38.420	38.420	12,875,832
2023-09-14	38.680	38.840	38.030	38.250	38.250	13,130,900
2023-09-13	38.320	38.880	38.190	38.540	38.540	18,629,772
2023-09-12	41.010	41.090	38.110	38.340	38.340	39,730,051
2023-09-11	41.160	41.990	40.820	41.560	41.560	12,154,556
2023-09-08	40.740	40.990	40.460	40.860	40.860	4,663,438
2023-09-07	41.200	41.330	40.680	40.800	40.800	8,916,986
2023-09-06	40.870	41.620	40.790	41.560	41.560	8,761,563
2023-09-05	42.520	42.610	40.910	41.010	41.010	14,715,133
2023-09-04	41.700	43.380	41.600	42.750	42.750	19,710,583
2023-09-01	40.760	42.650	40.760	41.970	41.970	18,169,586
2023-08-31	41.120	41.610	40.490	40.500	40.500	13,068,565
2023-08-30	41.810	42.090	40.500	40.990	40.990	18,427,374
2023-08-29	42.000	42.570	41.130	41.820	41.820	16,828,743
2023-08-28	45.820	45.840	42.100	42.300	42.300	27,676,746
2023-08-25	40.620	42.210	40.280	41.670	41.670	14,163,104
2023-08-24	41.640	41.760	40.420	40.830	40.830	12,921,498
2023-08-23	42.000	42.300	41.400	41.540	41.540	8,749,454
2023-08-22	41.320	42.370	41.320	42.180	42.180	11,532,655
2023-08-21	43.000	43.000	41.160	41.230	41.230	21,644,761
2023-08-18	42.340	44.660	42.340	42.830	42.830	18,119,646
2023-08-17	42.570	42.880	42.010	42.350	42.350	11,686,401
2023-08-16	42.880	43.750	42.460	42.790	42.790	11,178,363
2023-08-15	42.600	43.890	42.500	43.310	43.310	12,583,674
2023-08-14	42.170	43.080	41.900	42.700	42.700	13,520,761
2023-08-11	44.470	45.450	42.680	42.850	42.850	19,019,230
2023-08-10	43.550	44.680	43.550	44.660	44.660	10,790,425
2023-08-09	44.820	45.380	44.610	45.040	43.960	10,315,418
2023-08-08	45.220	45.460	43.990	45.100	44.019	15,325,785
2023-08-07	45.970	46.120	44.960	45.460	44.370	22,026,141
2023-08-04	47.500	49.110	46.720	46.800	45.678	34,432,448
2023-08-03	44.700	47.100	44.460	47.000	45.873	25,062,688
2023-08-02	44.820	46.000	44.540	45.000	43.921	17,309,389
2023-08-01	45.420	46.600	44.610	45.280	44.194	22,991,908
2023-07-31	45.550	46.680	44.980	45.420	44.331	40,186,513
2023-07-28	42.000	45.950	41.820	45.580	44.487	38,486,164

← NewerPage 13 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.