New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	66.800	68.850	66.720	68.300	68.300	27,933,024
2025-10-20	68.380	68.600	66.810	67.260	67.260	29,477,058
2025-10-17	68.640	69.210	66.790	66.960	66.960	32,529,780
2025-10-16	67.880	69.950	67.700	68.630	68.630	42,755,967
2025-10-15	65.330	68.050	65.330	67.870	67.870	44,363,834
2025-10-14	66.000	67.000	64.970	65.500	65.500	62,087,173
2025-10-13	61.350	63.060	61.100	62.180	62.180	20,551,934
2025-10-10	61.250	64.130	61.120	62.700	62.700	30,707,124
2025-10-09	60.200	61.880	59.400	61.760	61.760	24,636,958
2025-09-30	61.410	62.590	60.690	61.160	61.160	25,628,843
2025-09-29	60.100	63.720	59.500	61.710	61.710	44,657,088
2025-09-26	59.130	60.540	58.700	60.370	60.370	23,264,569
2025-09-25	59.410	59.700	59.000	59.230	59.230	10,752,735
2025-09-24	59.440	59.880	58.800	59.620	59.620	17,853,604
2025-09-23	59.080	60.320	58.520	59.660	59.660	22,591,112
2025-09-22	58.900	59.330	58.500	59.080	59.080	12,349,353
2025-09-19	59.500	59.710	58.720	58.800	58.800	19,688,363
2025-09-18	61.000	61.100	59.290	59.710	59.710	26,010,601
2025-09-17	61.360	61.830	60.620	60.750	60.750	24,725,710
2025-09-16	62.320	62.350	60.910	61.300	61.300	24,226,495
2025-09-15	63.200	63.690	61.910	62.190	62.190	20,452,687
2025-09-12	64.600	64.910	63.200	63.490	63.490	19,413,232
2025-09-11	63.000	64.810	62.700	64.780	64.780	20,975,531
2025-09-10	63.000	63.550	62.500	63.230	63.230	11,639,752
2025-09-09	62.550	63.990	62.400	63.300	63.300	18,996,226
2025-09-08	63.080	63.500	62.570	62.730	62.730	17,482,769
2025-09-05	62.620	63.460	61.540	63.330	63.330	20,902,535
2025-09-04	63.320	63.340	61.730	62.810	62.810	22,711,163
2025-09-03	65.600	66.040	62.910	63.390	63.390	21,275,864
2025-09-02	65.530	66.130	64.380	65.120	65.120	22,095,886
2025-09-01	67.200	67.770	65.560	65.750	65.750	32,924,252
2025-08-29	66.960	71.160	66.960	68.240	68.240	57,466,602
2025-08-28	63.500	64.710	62.700	64.690	64.690	23,872,118
2025-08-27	66.270	66.490	63.600	63.750	63.750	34,358,504
2025-08-26	67.100	68.250	66.000	66.110	66.110	18,731,964
2025-08-25	68.330	68.500	66.310	67.300	67.300	25,990,546
2025-08-22	66.950	67.850	66.620	67.440	67.440	18,088,196
2025-08-21	67.500	67.970	66.660	67.190	67.190	12,149,250
2025-08-20	65.970	67.480	65.370	67.450	67.450	13,052,124
2025-08-19	67.200	68.560	65.660	66.100	66.100	18,586,958
2025-08-18	67.200	68.220	66.800	67.200	67.200	23,267,784
2025-08-15	64.600	68.320	63.670	67.200	67.200	30,784,427
2025-08-14	63.000	66.570	62.920	65.000	65.000	27,389,333
2025-08-13	62.820	64.090	62.540	63.250	63.250	21,345,593
2025-08-12	62.560	63.480	62.160	62.620	62.620	17,596,394
2025-08-11	63.500	63.800	61.500	62.580	62.580	27,605,632
2025-08-08	64.860	65.160	63.310	63.580	63.580	16,559,462
2025-08-07	67.650	68.000	66.130	66.490	66.490	16,011,326
2025-08-06	67.130	68.680	66.850	68.000	68.000	13,984,920
2025-08-05	65.600	67.840	65.600	67.600	67.600	18,594,146
2025-08-04	64.600	65.940	64.300	65.570	65.570	17,273,441
2025-08-01	66.220	67.260	64.820	65.100	65.100	21,809,988
2025-07-31	67.620	67.950	66.430	66.770	66.770	23,815,290
2025-07-30	65.800	68.680	65.800	68.250	68.250	29,203,101
2025-07-29	66.380	67.590	65.720	65.900	65.900	19,925,771
2025-07-28	63.500	67.360	63.500	66.800	66.800	28,764,062
2025-07-25	63.260	64.480	63.250	63.790	63.790	19,960,662
2025-07-24	63.510	64.380	63.240	63.660	63.660	18,497,905
2025-07-23	62.000	64.290	61.710	63.950	63.950	24,307,619
2025-07-22	62.030	63.140	60.650	62.250	62.250	20,109,988

← NewerPage 5 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.