New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	28.010	28.410	27.800	27.810	25.789	5,393,431
2022-08-02	28.640	28.660	27.700	28.060	26.021	7,427,856
2022-08-01	28.790	28.870	28.500	28.840	26.744	4,333,097
2022-07-29	29.340	29.480	28.920	29.000	26.892	4,097,011
2022-07-28	29.190	29.540	29.120	29.220	27.096	4,615,522
2022-07-27	29.460	29.460	28.880	28.980	26.874	5,539,773
2022-07-26	29.450	29.520	29.220	29.490	27.347	2,950,144
2022-07-25	29.380	29.440	29.090	29.320	27.189	3,002,536
2022-07-22	29.560	29.880	29.070	29.440	27.300	5,335,451
2022-07-21	29.850	29.890	29.400	29.410	27.273	4,791,153
2022-07-20	30.080	30.140	29.870	29.940	27.764	4,457,604
2022-07-19	29.910	30.090	29.650	30.000	27.820	4,105,149
2022-07-18	29.610	30.140	29.570	29.930	27.755	5,890,805
2022-07-15	30.000	30.370	29.500	29.520	27.375	6,859,008
2022-07-14	30.410	30.550	30.020	30.170	27.977	6,630,132
2022-07-13	30.870	31.090	30.370	30.600	28.376	5,091,569
2022-07-12	30.720	31.230	30.680	30.850	28.608	5,213,879
2022-07-11	31.160	31.160	30.510	30.690	28.460	7,275,246
2022-07-08	31.490	31.730	31.130	31.170	28.905	4,647,652
2022-07-07	31.430	31.590	31.350	31.390	29.109	4,086,797
2022-07-06	31.790	31.880	31.250	31.480	29.192	7,501,659
2022-07-05	31.670	32.630	31.650	32.010	29.684	10,357,337
2022-07-04	31.880	31.900	31.380	31.630	29.331	11,601,592
2022-07-01	32.190	32.410	32.000	32.040	29.711	5,446,778
2022-06-30	31.700	32.400	31.650	32.190	29.851	10,119,118
2022-06-29	32.120	32.480	31.690	31.720	29.415	9,227,578
2022-06-28	32.180	32.260	31.740	32.130	29.795	9,667,391
2022-06-27	32.700	32.710	32.030	32.310	29.962	11,214,187
2022-06-24	32.250	32.790	32.170	32.510	30.147	11,063,351
2022-06-23	31.420	32.540	31.210	32.500	30.138	18,408,884
2022-06-22	31.350	31.930	31.190	31.420	29.136	13,594,804
2022-06-21	31.010	32.300	30.950	31.580	29.285	17,476,350
2022-06-20	30.880	31.350	30.660	31.010	28.756	12,731,178
2022-06-17	30.450	31.400	30.380	31.050	28.793	19,618,972
2022-06-16	32.060	32.070	30.680	30.740	28.506	32,931,219
2022-06-15	29.760	32.810	29.680	32.250	29.906	55,370,105
2022-06-14	28.400	29.830	28.270	29.830	27.662	17,371,708
2022-06-13	28.950	29.070	28.520	28.690	26.605	12,959,430
2022-06-10	28.560	29.430	28.390	29.300	27.171	20,213,777
2022-06-09	28.930	29.230	28.710	28.800	26.707	13,027,110
2022-06-08	28.600	29.260	28.500	28.930	26.827	16,837,511
2022-06-07	28.410	28.670	28.350	28.580	26.503	10,879,201
2022-06-06	28.130	28.460	27.940	28.400	26.336	10,622,946
2022-06-02	28.050	28.180	27.840	28.150	26.104	6,831,247
2022-06-01	28.130	28.270	27.950	28.080	26.039	7,190,373
2022-05-31	27.950	28.270	27.800	28.200	26.151	8,277,275
2022-05-30	28.160	28.330	27.910	28.050	26.011	7,949,560
2022-05-27	27.950	28.250	27.890	28.020	25.984	8,650,712
2022-05-26	27.410	27.960	27.320	27.900	25.872	7,991,884
2022-05-25	27.170	27.410	27.130	27.380	25.390	7,637,195
2022-05-24	28.170	28.450	27.150	27.160	25.186	13,351,635
2022-05-23	28.160	28.300	28.040	28.220	26.169	7,705,442
2022-05-20	27.760	28.210	27.720	28.210	26.160	10,483,388
2022-05-19	27.500	27.650	27.320	27.650	25.640	7,933,607
2022-05-18	28.090	28.140	27.830	27.950	25.919	6,468,750
2022-05-17	27.980	28.080	27.750	28.050	26.011	7,014,344
2022-05-16	28.420	28.500	27.920	27.980	25.947	6,673,542
2022-05-13	28.270	28.550	28.060	28.270	26.215	7,236,347
2022-05-12	28.080	28.380	27.840	28.070	26.030	7,043,274
2022-05-11	28.230	28.690	28.110	28.230	26.178	11,682,153

← NewerPage 18 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.