New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	62.030	63.140	60.650	62.250	62.250	20,109,988
2025-07-21	61.610	62.800	61.320	62.160	62.160	16,102,329
2025-07-18	61.020	62.480	60.800	61.800	61.800	12,933,630
2025-07-17	60.740	61.460	60.700	61.140	61.140	9,463,880
2025-07-16	62.050	62.410	60.170	60.810	60.810	17,244,618
2025-07-15	62.080	62.790	61.150	62.070	62.070	17,959,396
2025-07-14	61.500	62.940	61.200	62.080	62.080	16,221,569
2025-07-11	59.590	63.430	59.580	61.500	61.500	32,826,729
2025-07-10	59.090	60.270	59.080	59.600	59.600	13,144,328
2025-07-09	60.530	60.660	59.160	59.240	59.240	14,305,386
2025-07-08	60.400	60.920	59.860	60.590	60.590	13,447,581
2025-07-07	60.000	60.960	59.900	60.680	60.680	12,679,200
2025-07-04	58.900	61.580	58.450	60.260	60.260	19,798,334
2025-07-03	58.380	59.280	58.320	59.220	59.220	10,432,734
2025-07-02	58.720	59.490	58.410	58.480	58.480	10,948,203
2025-07-01	58.410	59.300	58.110	58.830	58.830	11,793,900
2025-06-30	58.180	58.840	57.830	58.500	58.500	14,605,432
2025-06-27	60.300	61.520	58.210	58.530	58.530	27,296,179
2025-06-26	60.200	61.030	59.870	60.330	60.330	16,436,006
2025-06-25	58.220	60.630	58.000	60.620	60.620	30,430,214
2025-06-24	57.240	59.570	57.100	58.430	58.430	24,698,229
2025-06-23	56.010	57.130	55.600	56.920	56.920	17,192,841
2025-06-20	55.120	57.100	55.010	56.570	56.570	18,529,957
2025-06-19	55.500	56.080	54.810	55.250	55.250	13,484,902
2025-06-18	55.940	56.170	54.980	55.970	55.970	14,888,480
2025-06-17	55.790	56.370	55.430	56.170	56.170	17,299,695
2025-06-16	54.780	55.980	54.700	55.710	55.710	15,785,560
2025-06-13	55.550	55.850	54.580	54.780	54.780	15,370,948
2025-06-12	54.700	56.780	54.460	55.650	55.650	27,271,869
2025-06-11	53.250	55.460	53.130	55.020	55.020	24,719,773
2025-06-10	53.350	54.200	52.610	53.000	53.000	15,354,600
2025-06-09	53.480	53.920	52.920	53.220	53.220	10,946,580
2025-06-06	54.050	54.290	53.020	53.290	53.290	14,572,160
2025-06-05	52.410	54.180	52.410	53.850	53.850	25,621,632
2025-06-04	50.930	52.720	50.930	52.490	52.490	21,684,948
2025-06-03	50.090	51.260	49.960	51.060	51.060	14,523,936
2025-05-30	50.300	50.520	49.930	50.300	50.300	9,435,588
2025-05-29	50.150	50.650	49.920	50.530	50.530	10,478,476
2025-05-28	50.230	50.550	49.930	50.080	50.080	9,102,071
2025-05-27	50.200	50.780	49.950	50.030	50.030	8,450,938
2025-05-26	50.050	50.840	49.800	50.290	50.290	11,802,829
2025-05-23	51.410	51.660	50.180	50.210	50.210	18,462,339
2025-05-22	51.100	51.700	51.060	51.310	51.310	10,386,992
2025-05-21	51.330	52.110	51.250	51.410	51.410	14,612,400
2025-05-20	51.100	51.610	51.000	51.350	51.350	12,826,769
2025-05-19	51.180	51.570	50.950	51.020	51.020	13,522,451
2025-05-16	51.640	51.990	50.910	51.330	51.330	15,046,371
2025-05-15	52.510	53.410	51.790	51.850	51.850	26,136,000
2025-05-14	50.160	54.300	49.860	53.420	53.420	47,633,096
2025-05-13	50.660	50.700	49.920	50.160	50.160	10,659,668
2025-05-12	49.800	50.460	49.660	50.410	50.410	16,278,655
2025-05-09	49.920	50.040	49.320	49.510	49.510	12,235,731
2025-05-08	49.100	50.850	49.000	50.040	50.040	25,032,615
2025-05-07	49.600	49.970	48.900	49.330	49.330	20,048,491
2025-05-06	48.580	49.050	48.260	48.600	48.600	16,311,916
2025-04-30	48.410	49.150	48.090	48.110	48.110	19,608,971
2025-04-29	48.290	48.480	47.530	47.560	47.560	14,588,855
2025-04-28	48.970	48.990	48.060	48.300	48.300	16,121,000
2025-04-25	50.010	50.380	49.100	49.450	49.450	16,271,529
2025-04-24	49.390	50.930	49.300	49.970	49.970	20,133,346

← NewerPage 6 of 21 · 1,213 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.