New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	63.890	64.780	62.610	62.800	62.800	25,110,709
2026-07-16	64.880	65.330	63.880	64.350	64.350	22,485,860
2026-07-15	64.000	66.660	63.550	65.550	65.550	39,626,126
2026-07-14	63.480	64.970	61.810	64.510	64.510	41,989,294
2026-07-13	62.210	62.700	60.870	61.980	61.980	23,073,281
2026-07-10	61.850	63.300	61.400	62.980	62.980	25,003,919
2026-07-09	62.410	62.820	60.610	62.520	62.520	30,421,902
2026-07-08	62.860	63.940	62.210	63.070	63.070	21,432,061
2026-07-07	63.580	63.990	62.630	63.310	63.310	23,632,933
2026-07-06	63.520	64.980	62.900	64.480	64.480	40,101,269
2026-07-03	64.020	65.270	62.800	63.520	63.520	30,499,892
2026-07-02	64.880	65.980	63.310	63.480	63.480	40,621,809
2026-07-01	59.270	65.630	59.010	65.380	65.380	67,016,041
2026-06-30	59.770	60.770	58.800	59.660	59.660	26,208,898
2026-06-29	59.900	61.500	58.820	60.490	60.490	27,164,229
2026-06-26	62.580	63.850	59.590	59.600	59.600	39,432,692
2026-06-25	60.810	65.280	60.760	63.440	63.440	47,334,056
2026-06-24	62.880	62.970	60.510	61.850	61.850	33,510,517
2026-06-23	63.800	64.500	61.620	62.320	62.320	47,936,739
2026-06-22	56.800	63.310	56.350	63.310	63.310	68,668,252
2026-06-18	61.600	61.600	57.250	57.550	57.550	47,928,287
2026-06-17	62.400	62.460	61.070	61.750	61.750	24,885,432
2026-06-16	62.600	63.250	61.500	61.980	61.980	25,267,063
2026-06-15	61.860	63.990	61.360	63.200	63.200	36,743,512
2026-06-12	58.620	61.800	58.000	61.460	61.460	40,444,012
2026-06-11	58.210	60.490	58.210	59.220	59.220	34,445,078
2026-06-10	55.700	58.300	55.410	58.030	58.030	34,016,320
2026-06-09	55.290	56.080	55.010	55.870	55.870	16,294,145
2026-06-08	56.900	57.750	55.220	55.430	55.430	22,790,168
2026-06-05	56.240	58.770	56.150	56.350	56.350	31,945,185
2026-06-04	57.200	57.660	55.820	56.030	56.030	21,283,154
2026-06-03	57.780	58.200	56.530	57.590	57.590	21,530,906
2026-06-02	58.760	58.800	57.200	57.710	57.710	24,977,379
2026-06-01	59.310	59.650	58.220	58.750	58.750	21,520,136
2026-05-29	58.380	60.780	58.320	59.700	59.700	32,849,849
2026-05-28	59.580	59.580	57.520	58.390	58.390	17,891,725
2026-05-27	59.580	60.230	58.040	58.720	58.720	22,835,508
2026-05-26	59.500	61.700	59.000	60.160	60.160	32,565,956
2026-05-25	58.510	59.990	58.400	59.400	59.400	16,746,014
2026-05-22	59.300	59.600	58.300	58.510	58.510	17,367,049
2026-05-21	59.990	61.770	59.120	59.190	59.190	23,381,760
2026-05-20	60.070	60.320	59.060	59.660	59.660	13,128,287
2026-05-19	60.300	60.980	59.860	60.430	60.430	14,792,055
2026-05-18	60.800	60.800	59.700	60.120	60.120	14,786,717
2026-05-15	62.400	62.670	60.800	61.220	61.220	17,499,155
2026-05-14	63.880	64.190	62.310	62.380	62.380	20,619,185
2026-05-13	64.980	65.180	63.200	64.050	64.050	26,340,770
2026-05-12	65.620	66.250	64.900	65.260	65.260	18,858,986
2026-05-11	64.510	66.570	64.110	65.860	65.860	33,326,066
2026-05-08	65.060	65.200	64.200	65.000	65.000	16,283,101
2026-05-07	65.100	66.340	64.980	65.390	65.390	26,714,811
2026-05-06	64.400	65.330	63.550	64.680	64.680	24,924,376
2026-04-30	65.100	67.160	64.150	64.400	64.400	32,424,419
2026-04-29	62.380	64.250	62.120	64.100	64.100	30,405,837
2026-04-28	62.050	63.320	61.740	62.310	62.310	14,958,966
2026-04-27	62.290	63.210	62.020	62.180	62.180	12,286,050
2026-04-24	62.410	62.750	61.230	62.410	62.410	14,705,700
2026-04-23	63.630	64.500	62.390	62.850	62.850	17,581,885
2026-04-22	64.130	65.170	63.310	63.690	63.690	21,265,972
2026-04-21	64.100	64.800	63.400	63.920	63.920	16,005,152

← NewerPage 2 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.