New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-11-01	23.390	24.370	23.370	24.360	23.776	8,390,778
2022-10-31	23.190	23.690	22.800	23.370	22.810	8,653,741
2022-10-28	24.310	24.560	23.760	23.880	23.307	6,854,543
2022-10-27	24.200	24.610	24.160	24.410	23.825	5,976,934
2022-10-26	24.100	24.490	24.020	24.140	23.561	6,755,912
2022-10-25	24.790	24.980	24.080	24.100	23.522	10,924,211
2022-10-24	26.510	26.600	24.990	25.060	24.459	11,671,489
2022-10-21	26.990	27.090	26.300	26.430	25.796	5,585,452
2022-10-20	26.830	27.050	26.680	26.890	26.245	4,033,864
2022-10-19	27.300	27.380	26.850	26.850	26.206	3,879,152
2022-10-18	27.760	27.780	27.200	27.260	26.606	4,036,695
2022-10-17	27.410	27.750	27.300	27.570	26.909	4,583,714
2022-10-14	27.590	27.790	27.460	27.590	26.928	6,217,444
2022-10-13	27.140	27.470	27.030	27.430	26.772	4,298,342
2022-10-12	26.580	27.270	26.450	27.240	26.587	5,167,853
2022-10-11	26.950	27.290	26.340	26.590	25.952	5,604,030
2022-10-10	26.940	27.550	26.770	26.940	26.294	5,529,603
2022-09-30	26.830	27.180	26.830	26.940	26.294	4,249,634
2022-09-29	27.360	27.490	26.670	26.740	26.099	4,986,581
2022-09-28	27.160	27.510	27.000	27.140	26.489	4,146,502
2022-09-27	27.090	27.230	26.940	27.180	26.528	3,473,780
2022-09-26	27.430	27.790	26.830	26.850	26.206	5,111,237
2022-09-23	27.330	28.030	27.320	27.570	26.909	5,527,905
2022-09-22	27.290	27.680	27.150	27.350	26.694	3,735,586
2022-09-21	27.150	27.700	26.830	27.500	26.841	5,364,401
2022-09-20	27.600	27.770	27.050	27.100	26.450	6,033,590
2022-09-19	27.520	27.880	27.340	27.480	26.821	5,741,203
2022-09-16	28.830	29.000	27.630	27.700	27.036	10,652,887
2022-09-15	29.060	29.590	28.870	29.060	28.363	7,150,102
2022-09-14	29.000	29.420	28.890	28.980	28.285	4,786,551
2022-09-13	29.240	29.680	29.020	29.360	28.656	6,931,348
2022-09-09	28.750	29.420	28.700	29.250	28.549	7,401,999
2022-09-08	28.790	29.240	28.730	28.770	28.080	4,511,009
2022-09-07	29.070	29.070	28.740	28.870	28.178	3,850,186
2022-09-06	28.990	29.340	28.760	29.090	28.393	5,964,488
2022-09-05	28.680	28.970	28.410	28.920	28.227	4,701,977
2022-09-02	28.970	29.090	28.520	28.680	27.992	6,263,841
2022-09-01	28.710	29.200	28.610	28.850	28.158	8,687,567
2022-08-31	28.220	29.000	28.140	28.810	28.119	11,780,869
2022-08-30	28.030	28.510	27.890	28.340	27.660	5,594,510
2022-08-29	27.850	28.160	27.750	28.060	27.387	4,866,141
2022-08-26	28.380	28.450	27.870	28.200	27.524	7,679,489
2022-08-25	27.650	28.500	27.500	28.480	27.797	10,449,872
2022-08-24	27.860	28.580	27.650	27.690	27.026	13,193,051
2022-08-23	27.840	27.930	27.400	27.710	27.046	4,616,525
2022-08-22	27.710	28.050	27.680	27.800	27.133	4,389,005
2022-08-19	27.800	28.200	27.780	27.790	27.124	4,359,181
2022-08-18	28.150	28.170	27.730	27.800	27.133	4,259,936
2022-08-17	27.780	28.210	27.600	28.140	27.465	6,526,691
2022-08-16	27.930	28.100	27.630	27.670	27.007	3,800,306
2022-08-15	28.100	28.260	27.840	27.930	27.260	4,519,156
2022-08-12	27.920	28.380	27.780	28.130	27.456	6,910,231
2022-08-11	27.060	28.220	27.040	28.140	27.465	11,610,793
2022-08-10	27.310	27.440	26.810	26.880	26.236	8,627,698
2022-08-09	28.820	28.930	28.740	28.860	26.763	5,556,352
2022-08-08	28.940	29.150	28.610	28.810	26.716	5,432,684
2022-08-05	28.490	28.960	28.300	28.950	26.846	4,977,528
2022-08-04	28.060	28.450	27.980	28.400	26.336	4,575,217

← NewerPage 17 of 21 · 1,218 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.