New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	33.700	36.100	33.700	35.800	34.942	31,202,970
2023-04-26	33.610	33.850	33.100	33.500	32.697	10,301,018
2023-04-25	34.060	34.600	33.280	33.840	33.029	14,925,555
2023-04-24	34.000	34.980	33.770	33.840	33.029	26,973,496
2023-04-21	33.200	33.240	32.270	32.350	31.574	8,889,017
2023-04-20	33.240	33.370	32.560	33.250	32.453	9,166,694
2023-04-19	33.510	33.630	33.080	33.140	32.345	9,650,604
2023-04-18	32.760	33.720	32.620	33.350	32.550	18,250,631
2023-04-17	31.780	32.730	31.440	32.700	31.916	12,880,657
2023-04-14	31.920	32.170	31.710	31.770	31.008	5,660,496
2023-04-13	31.880	32.150	31.520	32.090	31.321	6,629,633
2023-04-12	31.660	32.300	31.500	31.890	31.125	7,445,111
2023-04-11	31.900	32.090	31.400	31.720	30.959	6,713,090
2023-04-10	31.470	32.200	31.430	31.770	31.008	9,185,850
2023-04-07	31.600	31.970	31.430	31.470	30.715	6,243,208
2023-04-06	31.520	31.810	31.420	31.590	30.833	7,031,714
2023-04-04	31.540	31.890	31.400	31.790	31.028	9,336,985
2023-04-03	30.550	31.750	30.500	31.630	30.872	18,839,860
2023-03-31	29.620	30.900	29.360	30.500	29.769	19,722,414
2023-03-30	29.090	29.130	28.420	28.920	28.227	6,805,649
2023-03-29	29.590	29.680	28.920	29.000	28.305	6,140,751
2023-03-28	29.480	29.600	29.160	29.350	28.646	4,221,489
2023-03-27	29.640	29.700	28.920	29.360	28.656	8,112,178
2023-03-24	30.260	30.330	29.600	29.750	29.037	6,096,807
2023-03-23	29.900	30.360	29.680	30.260	29.534	5,275,056
2023-03-22	29.840	30.200	29.800	29.980	29.261	5,419,844
2023-03-21	29.790	30.170	29.560	29.770	29.056	5,699,023
2023-03-20	29.780	30.610	29.600	29.600	28.890	7,321,243
2023-03-17	29.500	30.490	29.500	29.990	29.271	8,608,827
2023-03-16	29.330	29.510	29.120	29.200	28.500	5,252,206
2023-03-15	29.600	29.850	29.550	29.710	28.998	3,816,449
2023-03-14	29.810	29.810	29.130	29.350	28.646	5,956,705
2023-03-13	29.780	30.250	29.720	30.000	29.281	6,622,195
2023-03-10	30.260	30.520	29.820	29.830	29.115	6,679,190
2023-03-09	30.880	30.990	30.460	30.550	29.818	4,789,510
2023-03-08	30.810	30.930	30.520	30.790	30.052	4,581,966
2023-03-07	31.690	32.150	30.930	30.970	30.227	9,433,321
2023-03-06	32.380	32.450	31.640	31.840	31.077	8,557,800
2023-03-03	32.400	32.570	32.000	32.260	31.486	6,596,893
2023-03-02	32.180	32.480	31.980	32.210	31.438	5,954,360
2023-03-01	31.060	32.250	30.970	32.220	31.447	13,990,475
2023-02-28	30.710	31.260	30.610	31.170	30.423	5,618,113
2023-02-27	30.890	31.060	30.590	30.760	30.022	4,126,707
2023-02-24	31.220	31.360	30.770	31.000	30.257	5,549,609
2023-02-23	31.270	31.730	31.190	31.330	30.579	5,744,533
2023-02-22	31.300	31.660	31.250	31.410	30.657	5,864,249
2023-02-21	31.300	31.640	31.050	31.630	30.872	7,348,707
2023-02-20	30.470	31.480	30.390	31.450	30.696	12,912,282
2023-02-17	30.270	31.010	30.250	30.360	29.632	7,820,952
2023-02-16	30.820	31.230	30.230	30.410	29.681	10,705,345
2023-02-15	31.170	31.270	30.660	30.820	30.081	7,470,606
2023-02-14	30.670	31.290	30.670	31.290	30.540	9,699,989
2023-02-13	30.500	30.800	29.810	30.790	30.052	10,132,808
2023-02-10	30.500	30.620	30.170	30.500	29.769	6,377,969
2023-02-09	29.980	30.700	29.900	30.570	29.837	9,763,230
2023-02-08	30.180	30.620	30.020	30.040	29.320	9,819,057
2023-02-07	30.170	30.340	29.900	30.150	29.427	10,356,291
2023-02-06	30.210	30.370	29.900	29.950	29.232	10,263,900
2023-02-03	30.700	30.700	30.210	30.450	29.720	11,214,229
2023-02-02	31.300	31.300	30.590	30.880	30.140	10,750,436

← NewerPage 15 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.