New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	82.080	85.090	82.080	83.350	83.350	27,585,112
2026-01-14	82.600	84.500	81.700	82.800	82.800	30,134,338
2026-01-13	80.040	84.590	79.810	83.470	83.470	34,127,803
2026-01-12	80.330	81.270	79.100	80.060	80.060	27,067,317
2026-01-09	81.000	81.950	78.020	80.380	80.380	34,047,442
2026-01-08	81.990	83.120	79.990	81.450	81.450	34,077,273
2026-01-07	80.500	83.690	80.450	82.320	82.320	36,047,883
2026-01-06	75.880	81.750	75.860	80.800	80.800	50,949,513
2026-01-05	70.500	76.050	70.500	75.880	75.880	39,379,798
2025-12-31	70.000	70.450	69.480	69.700	69.700	10,726,519
2025-12-30	70.900	71.000	69.920	70.080	70.080	13,870,610
2025-12-29	71.140	72.050	70.920	71.010	71.010	13,395,591
2025-12-26	71.680	72.260	70.800	71.300	71.300	18,883,363
2025-12-25	70.950	73.160	70.910	71.850	71.850	17,772,364
2025-12-24	72.430	72.570	71.010	71.220	71.220	17,803,451
2025-12-23	71.600	73.450	71.520	72.710	72.710	22,277,365
2025-12-22	71.160	72.060	70.200	71.600	71.600	17,630,217
2025-12-19	70.360	72.520	69.800	71.160	71.160	21,449,499
2025-12-18	68.900	71.200	68.680	70.430	70.430	24,084,850
2025-12-17	67.590	69.680	67.400	69.120	69.120	22,986,809
2025-12-16	68.860	69.650	67.070	67.470	67.470	18,899,759
2025-12-15	66.780	69.970	66.690	69.070	69.070	26,789,169
2025-12-12	66.600	67.600	65.520	67.320	67.320	16,595,015
2025-12-11	68.080	68.590	67.000	67.080	67.080	10,900,828
2025-12-10	67.270	68.230	66.700	68.070	68.070	12,275,508
2025-12-09	67.670	68.300	66.880	67.120	67.120	11,366,917
2025-12-08	67.100	68.990	67.100	67.850	67.850	20,421,306
2025-12-05	64.020	67.570	63.980	67.030	67.030	26,504,531
2025-12-04	64.390	64.880	63.910	64.100	64.100	9,467,491
2025-12-03	65.160	65.490	64.110	64.320	64.320	12,519,474
2025-12-02	65.520	66.420	65.050	65.270	65.270	9,750,543
2025-12-01	65.670	65.790	64.700	65.770	65.770	13,078,717
2025-11-28	65.330	66.280	64.800	65.670	65.670	10,919,223
2025-11-27	65.650	66.350	65.000	65.650	65.650	12,450,885
2025-11-26	65.940	66.240	65.210	65.920	65.920	9,568,449
2025-11-25	65.120	66.490	65.000	65.880	65.880	11,642,415
2025-11-24	65.650	66.040	64.230	64.740	64.740	16,358,818
2025-11-21	67.130	67.730	65.340	65.400	65.400	19,860,439
2025-11-20	67.800	68.760	67.690	67.800	67.800	12,780,701
2025-11-19	66.970	69.030	66.970	68.200	68.200	15,259,565
2025-11-18	67.700	67.900	66.700	67.000	67.000	12,598,096
2025-11-17	68.010	68.290	66.500	67.700	67.700	15,737,876
2025-11-14	68.980	70.100	68.220	68.220	68.220	16,462,519
2025-11-13	69.480	69.770	68.330	69.380	69.380	17,771,925
2025-11-12	67.200	70.060	67.030	69.480	69.480	27,350,223
2025-11-11	68.600	68.770	67.090	67.090	67.090	15,038,809
2025-11-10	67.070	68.800	66.510	68.620	68.620	17,470,375
2025-11-07	67.190	68.340	67.140	67.240	67.240	13,207,308
2025-11-06	66.680	68.590	66.660	67.750	67.750	22,936,266
2025-11-05	66.020	66.520	65.720	66.270	66.270	11,779,800
2025-11-04	66.520	68.070	66.410	66.750	66.750	16,831,168
2025-11-03	67.410	67.800	66.110	66.550	66.550	21,760,938
2025-10-31	70.880	71.290	67.510	67.810	67.810	32,392,024
2025-10-30	70.100	73.190	70.100	70.900	70.900	31,562,201
2025-10-29	68.980	70.250	68.660	70.050	70.050	16,911,054
2025-10-28	69.710	70.000	68.480	69.020	69.020	16,762,894
2025-10-27	69.170	70.500	68.470	69.920	69.920	28,568,119
2025-10-24	68.300	69.270	67.740	68.780	68.780	20,002,372
2025-10-23	68.300	69.500	67.660	68.800	68.800	16,136,398
2025-10-22	67.800	68.990	67.480	68.680	68.680	20,083,473

← NewerPage 4 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.