New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	41.610	43.230	41.440	42.260	41.247	20,294,976
2023-07-26	41.880	42.240	40.890	41.820	40.817	21,807,567
2023-07-25	39.580	42.230	39.370	42.190	41.178	36,099,873
2023-07-24	38.420	38.980	38.170	38.390	37.470	7,468,927
2023-07-21	38.680	38.900	38.360	38.710	37.782	7,566,220
2023-07-20	40.080	40.180	38.600	38.680	37.753	13,226,134
2023-07-19	39.710	40.180	39.650	39.970	39.012	7,507,562
2023-07-18	40.200	40.200	39.690	39.800	38.846	6,182,862
2023-07-17	39.900	40.480	39.700	40.080	39.119	7,653,993
2023-07-14	40.380	40.630	39.770	40.310	39.343	9,813,268
2023-07-13	40.000	40.420	39.660	40.420	39.451	14,179,667
2023-07-12	39.680	40.330	39.240	39.620	38.670	12,937,302
2023-07-11	39.180	39.580	38.730	39.300	38.358	8,475,897
2023-07-10	40.540	40.660	38.860	39.230	38.289	13,184,780
2023-07-07	39.240	40.620	39.170	40.230	39.265	17,077,806
2023-07-06	38.990	40.110	38.850	39.420	38.475	13,494,957
2023-07-05	39.580	39.580	38.930	39.140	38.202	9,714,792
2023-07-04	39.340	40.120	39.190	39.650	38.699	17,625,790
2023-07-03	36.800	39.620	36.790	39.600	38.650	25,522,824
2023-06-30	36.300	37.050	36.120	36.770	35.888	7,006,196
2023-06-29	36.340	36.760	35.680	36.380	35.508	6,839,999
2023-06-28	36.000	36.250	35.610	36.120	35.254	6,033,834
2023-06-27	35.280	36.180	35.120	35.920	35.059	10,502,299
2023-06-26	36.000	36.020	34.980	35.200	34.356	11,844,631
2023-06-21	36.870	37.050	36.220	36.220	35.352	7,484,398
2023-06-20	37.000	37.270	36.600	36.730	35.849	10,110,726
2023-06-19	38.240	38.250	37.000	37.270	36.376	13,330,325
2023-06-16	38.290	38.540	37.840	38.230	37.313	11,087,116
2023-06-15	38.540	39.840	37.760	38.180	37.265	19,054,755
2023-06-14	38.800	39.430	38.200	38.540	37.616	10,704,132
2023-06-13	38.610	39.170	38.000	38.810	37.879	11,030,732
2023-06-12	37.700	39.230	37.350	38.660	37.733	22,236,802
2023-06-09	37.950	38.210	37.570	37.650	36.747	10,109,402
2023-06-08	36.970	38.200	36.810	37.950	37.040	14,093,681
2023-06-07	37.270	38.080	37.120	37.440	36.542	10,115,481
2023-06-06	37.030	38.580	36.950	37.290	36.396	18,425,028
2023-06-05	37.210	37.620	36.550	37.220	36.328	11,247,391
2023-06-02	36.980	37.490	36.650	37.370	36.474	16,683,508
2023-06-01	36.580	37.380	36.260	36.780	35.898	14,077,905
2023-05-31	36.960	36.960	36.170	36.790	35.908	10,155,574
2023-05-30	36.750	37.500	36.520	37.130	36.240	10,782,624
2023-05-29	37.220	37.250	36.620	36.720	35.840	9,555,751
2023-05-26	37.000	37.490	36.500	37.110	36.220	9,130,201
2023-05-25	37.030	37.230	36.560	37.070	36.181	12,568,035
2023-05-24	38.000	38.290	36.960	37.100	36.210	16,589,278
2023-05-23	38.800	39.050	37.900	38.000	37.089	12,925,788
2023-05-22	38.850	39.700	38.610	38.930	37.997	11,743,884
2023-05-19	39.090	39.620	38.560	38.930	37.997	9,633,586
2023-05-18	39.040	39.820	38.730	39.380	38.436	14,806,122
2023-05-17	39.600	39.800	38.600	38.960	38.026	19,944,586
2023-05-16	41.080	41.080	39.500	39.660	38.709	24,525,665
2023-05-15	39.680	41.220	38.740	40.900	39.919	36,961,969
2023-05-12	40.620	40.810	39.440	39.520	38.572	22,377,076
2023-05-11	40.560	41.870	40.060	40.580	39.607	23,212,195
2023-05-10	40.660	40.890	39.620	39.980	39.021	30,880,120
2023-05-09	42.500	43.160	40.280	40.610	39.636	47,770,166
2023-05-08	41.470	43.370	41.140	43.050	42.018	40,815,150
2023-05-05	41.400	42.730	40.900	41.260	40.271	39,710,062
2023-05-04	37.970	41.680	37.570	41.400	40.407	59,559,336
2023-04-28	36.700	38.950	36.010	38.850	37.918	58,642,886

← NewerPage 14 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.