New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	31.120	31.390	30.780	31.190	30.442	11,642,279
2023-01-31	31.750	32.050	30.850	31.120	30.374	22,509,198
2023-01-30	33.600	33.860	31.620	31.770	31.008	22,496,147
2023-01-20	33.000	33.370	32.810	33.130	32.336	6,079,188
2023-01-19	32.750	33.000	32.520	33.000	32.209	6,790,684
2023-01-18	32.700	33.250	32.650	32.720	31.935	8,708,521
2023-01-17	33.280	33.400	32.760	33.060	32.267	9,416,485
2023-01-16	33.620	34.340	33.270	33.350	32.550	22,428,014
2023-01-13	32.600	33.900	32.220	33.890	33.077	17,484,826
2023-01-12	32.760	32.770	32.030	32.260	31.486	7,768,793
2023-01-11	31.940	32.820	31.700	32.450	31.672	12,250,253
2023-01-10	32.370	32.510	31.680	31.710	30.950	11,584,647
2023-01-09	32.430	32.750	31.800	32.550	31.770	13,275,480
2023-01-06	31.940	32.300	31.730	32.110	31.340	17,278,783
2023-01-05	31.390	32.350	31.300	31.940	31.174	21,377,372
2023-01-04	30.110	31.300	29.910	31.220	30.471	17,268,980
2023-01-03	30.060	30.160	29.270	30.110	29.388	11,764,983
2022-12-30	29.100	30.400	29.100	30.080	29.359	11,347,654
2022-12-29	29.100	29.250	28.620	29.040	28.344	5,241,337
2022-12-28	29.070	29.480	28.900	29.310	28.607	6,786,050
2022-12-27	28.540	29.340	28.430	29.240	28.539	7,386,607
2022-12-26	28.490	28.670	28.020	28.130	27.456	6,861,921
2022-12-23	28.340	28.980	28.230	28.500	27.817	5,447,809
2022-12-22	28.670	29.230	28.420	28.660	27.973	7,421,986
2022-12-21	28.220	28.670	28.070	28.480	27.797	5,200,336
2022-12-20	28.480	28.690	28.040	28.110	27.436	6,003,815
2022-12-19	29.150	29.360	28.140	28.260	27.582	10,858,016
2022-12-16	28.830	29.490	28.820	29.390	28.685	7,985,522
2022-12-15	29.300	29.600	28.760	29.060	28.363	5,759,106
2022-12-14	29.250	29.630	29.000	29.400	28.695	6,070,849
2022-12-13	29.160	29.450	29.100	29.320	28.617	7,244,138
2022-12-12	30.100	30.100	29.070	29.160	28.461	12,778,027
2022-12-09	30.090	30.580	29.750	30.510	29.778	12,303,701
2022-12-08	30.090	30.630	30.000	30.250	29.525	8,054,538
2022-12-07	30.000	30.450	29.600	30.100	29.378	11,797,785
2022-12-06	30.200	30.470	29.810	30.260	29.534	12,315,973
2022-12-05	28.930	30.500	28.500	30.430	29.700	21,678,883
2022-12-02	28.500	28.650	27.960	28.300	27.621	7,564,785
2022-12-01	29.100	29.250	28.480	28.530	27.846	8,075,046
2022-11-30	28.600	29.490	28.500	28.680	27.992	12,036,334
2022-11-29	27.400	29.040	27.320	28.840	28.149	18,071,038
2022-11-28	27.000	27.250	26.670	27.160	26.509	6,648,271
2022-11-25	27.000	27.660	26.850	27.420	26.763	7,429,867
2022-11-24	27.120	27.470	26.830	26.850	26.206	4,120,452
2022-11-23	26.950	27.680	26.830	27.070	26.421	8,160,050
2022-11-22	26.470	27.190	26.310	26.970	26.323	6,110,312
2022-11-21	26.590	26.650	26.220	26.400	25.767	4,366,132
2022-11-18	27.020	27.160	26.690	26.700	26.060	4,076,775
2022-11-17	26.600	27.010	26.570	27.010	26.362	4,742,058
2022-11-16	27.170	27.270	26.770	26.830	26.187	4,875,468
2022-11-15	26.700	27.520	26.680	27.170	26.519	9,868,233
2022-11-14	26.880	27.200	26.620	26.790	26.148	11,713,176
2022-11-11	26.330	26.720	26.030	26.420	25.787	9,805,978
2022-11-10	25.290	25.780	25.210	25.630	25.015	3,585,495
2022-11-09	25.750	25.890	25.370	25.530	24.918	3,506,008
2022-11-08	25.670	25.780	25.460	25.700	25.084	4,116,090
2022-11-07	25.030	25.880	24.930	25.670	25.055	7,341,909
2022-11-04	24.370	25.350	24.310	25.180	24.576	8,474,504
2022-11-03	24.220	24.430	24.060	24.390	23.805	4,349,958
2022-11-02	24.050	24.510	24.010	24.340	23.756	5,752,712

← NewerPage 16 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.