New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	64.270	64.490	63.500	64.480	64.480	18,108,880
2026-04-17	63.260	65.160	62.730	64.270	64.270	31,237,513
2026-04-16	61.670	64.130	61.380	63.890	63.890	29,435,024
2026-04-15	62.540	62.700	61.400	61.660	61.660	16,896,598
2026-04-14	61.720	62.540	61.350	62.160	62.160	18,997,660
2026-04-13	61.200	61.670	60.910	61.310	61.310	15,922,613
2026-04-10	61.610	63.300	61.610	62.300	62.300	21,616,065
2026-04-09	62.160	62.350	60.910	61.140	61.140	18,985,668
2026-04-08	60.670	63.550	60.670	63.070	63.070	30,268,003
2026-04-07	59.810	60.160	58.950	59.320	59.320	14,840,206
2026-04-03	60.940	60.970	59.750	59.800	59.800	12,091,045
2026-04-02	62.200	62.210	60.320	60.650	60.650	18,600,493
2026-04-01	62.590	63.370	61.890	62.380	62.380	16,316,415
2026-03-31	61.820	63.150	61.510	61.530	61.530	16,673,091
2026-03-30	62.810	63.870	61.410	61.930	61.930	23,336,960
2026-03-27	62.530	63.990	62.530	63.320	63.320	16,685,461
2026-03-26	66.210	66.500	63.570	63.750	63.750	22,010,909
2026-03-25	65.700	67.160	65.580	66.600	66.600	15,487,314
2026-03-24	66.480	66.550	64.500	65.370	65.370	20,035,070
2026-03-23	67.370	67.900	65.310	65.550	65.550	28,883,958
2026-03-20	70.580	70.760	68.750	68.760	68.760	15,269,599
2026-03-19	71.680	71.880	70.120	70.280	70.280	15,362,971
2026-03-18	72.030	72.750	71.000	72.510	72.510	17,676,006
2026-03-17	70.100	73.770	70.100	72.030	72.030	27,258,514
2026-03-16	70.800	71.330	69.660	69.880	69.880	16,876,963
2026-03-13	71.690	72.080	70.770	70.800	70.800	10,663,539
2026-03-12	72.000	72.690	71.650	71.920	71.920	9,230,359
2026-03-11	72.230	72.760	71.460	72.200	72.200	15,424,745
2026-03-10	72.090	72.930	71.890	72.240	72.240	10,975,493
2026-03-09	71.600	72.480	70.010	71.600	71.600	16,750,287
2026-03-06	72.590	74.300	72.500	73.400	73.400	15,493,272
2026-03-05	73.510	74.360	72.680	73.100	73.100	18,842,227
2026-03-04	76.200	76.200	72.110	73.130	73.130	30,409,148
2026-03-03	75.680	78.190	74.970	76.860	76.860	30,391,240
2026-03-02	75.000	75.750	73.700	75.710	75.710	18,471,608
2026-02-27	74.880	75.860	74.870	75.600	75.600	12,874,826
2026-02-26	76.900	77.000	74.760	75.140	75.140	19,593,318
2026-02-25	76.500	77.820	75.710	76.980	76.980	17,855,794
2026-02-24	78.000	78.130	75.810	76.200	76.200	16,985,279
2026-02-13	78.560	78.700	77.580	77.700	77.700	10,206,891
2026-02-12	79.500	79.850	78.280	78.400	78.400	14,652,322
2026-02-11	80.280	80.670	78.800	79.570	79.570	14,762,615
2026-02-10	80.990	81.200	79.600	80.340	80.340	10,407,902
2026-02-09	81.080	81.520	79.520	81.050	81.050	15,543,997
2026-02-06	79.510	81.160	79.510	80.150	80.150	14,125,493
2026-02-05	81.500	82.370	79.590	80.400	80.400	16,228,032
2026-02-04	80.580	82.680	80.330	81.550	81.550	14,585,980
2026-02-03	82.000	82.250	79.000	80.470	80.470	20,178,560
2026-02-02	82.800	84.490	80.580	80.880	80.880	23,471,776
2026-01-30	85.010	85.010	82.260	83.200	83.200	22,858,780
2026-01-29	82.680	85.850	82.230	85.010	85.010	31,958,568
2026-01-28	81.510	84.010	80.710	82.690	82.690	27,229,013
2026-01-27	79.300	83.980	79.300	81.930	81.930	34,159,301
2026-01-26	76.800	81.090	76.660	80.000	80.000	34,938,673
2026-01-23	77.890	78.220	75.760	76.750	76.750	22,133,926
2026-01-22	79.490	80.130	77.430	77.830	77.830	23,416,160
2026-01-21	80.850	81.460	79.720	79.800	79.800	16,732,827
2026-01-20	80.700	81.480	79.190	80.860	80.860	21,742,062
2026-01-19	81.660	82.500	79.660	80.710	80.710	23,913,951
2026-01-16	83.000	85.800	81.550	82.090	82.090	27,682,961

← NewerPage 3 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.