New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	49.350	49.940	48.950	49.470	49.470	13,292,853
2025-04-22	49.000	49.350	48.800	49.140	49.140	13,330,800
2025-04-21	48.890	49.220	48.750	48.910	48.910	10,372,261
2025-04-18	48.510	49.570	48.510	49.000	49.000	13,445,802
2025-04-17	47.950	49.180	47.850	48.760	48.760	17,464,815
2025-04-16	48.140	48.250	47.630	48.200	48.200	13,108,451
2025-04-15	47.990	48.400	47.600	48.160	48.160	15,374,689
2025-04-14	48.040	48.380	47.800	48.090	48.090	17,835,781
2025-04-11	48.020	48.070	47.110	47.700	47.700	19,410,349
2025-04-10	48.080	48.660	47.600	48.220	48.220	27,012,249
2025-04-09	46.850	47.490	46.480	47.480	47.480	28,296,978
2025-04-08	47.680	47.800	46.550	47.520	47.520	28,638,724
2025-04-07	48.000	48.680	46.350	47.330	47.330	40,570,676
2025-04-03	51.500	52.960	51.200	51.500	51.500	25,106,755
2025-04-02	51.660	52.760	51.500	52.110	52.110	22,930,509
2025-04-01	51.490	52.340	51.290	51.570	51.570	17,202,174
2025-03-31	51.700	52.740	51.100	51.500	51.500	21,912,538
2025-03-28	52.310	53.230	51.830	51.980	51.980	32,985,873
2025-03-27	50.490	51.620	50.000	51.390	51.390	21,451,750
2025-03-26	50.800	51.270	50.470	50.720	50.720	11,856,000
2025-03-25	51.480	51.840	50.610	50.900	50.900	13,732,090
2025-03-24	50.590	51.850	50.550	51.480	51.480	20,572,264
2025-03-21	51.120	52.120	50.250	50.450	50.450	22,892,416
2025-03-20	54.290	54.300	51.350	51.570	51.570	26,937,735
2025-03-19	53.800	54.780	53.600	54.070	54.070	21,830,031
2025-03-18	54.390	54.500	53.610	53.870	53.870	22,407,942
2025-03-17	53.390	54.300	53.000	54.120	54.120	47,812,759
2025-03-14	48.740	53.710	48.710	53.710	53.710	66,007,849
2025-03-13	49.000	49.780	48.500	48.830	48.830	13,913,512
2025-03-12	48.000	49.650	47.810	49.140	49.140	25,880,838
2025-03-11	47.200	48.000	47.010	48.000	48.000	10,975,251
2025-03-10	48.220	48.220	47.100	47.800	47.800	12,681,684
2025-03-07	48.520	48.600	47.900	48.320	48.320	15,359,675
2025-03-06	48.120	49.460	47.850	48.930	48.930	21,601,511
2025-03-05	47.500	47.950	47.400	47.890	47.890	12,018,447
2025-03-04	47.390	47.800	47.250	47.560	47.560	9,685,065
2025-03-03	48.210	48.490	47.380	47.670	47.670	16,020,297
2025-02-28	50.080	50.250	48.050	48.090	48.090	25,401,173
2025-02-27	51.100	51.370	50.010	50.600	50.600	21,444,500
2025-02-26	49.670	51.100	49.670	51.050	51.050	22,739,583
2025-02-25	50.510	52.520	49.370	49.500	49.500	32,052,600
2025-02-24	49.010	51.500	48.660	51.280	51.280	39,700,793
2025-02-21	48.100	49.880	47.410	49.410	49.410	27,274,598
2025-02-20	48.520	48.550	47.630	48.000	48.000	15,131,096
2025-02-19	48.250	49.230	48.070	48.720	48.720	17,083,881
2025-02-18	49.290	49.810	48.280	48.420	48.420	19,877,520
2025-02-17	49.110	51.040	49.110	49.540	49.540	27,456,163
2025-02-14	47.300	49.880	47.230	48.930	48.930	29,115,107
2025-02-13	47.700	48.530	47.300	47.530	47.530	18,512,989
2025-02-12	47.250	47.800	46.970	47.770	47.770	13,591,382
2025-02-11	48.110	48.200	47.100	47.290	47.290	15,452,607
2025-02-10	48.080	48.770	47.890	48.180	48.180	14,287,230
2025-02-07	47.500	49.170	46.980	48.310	48.310	30,162,961
2025-02-06	46.750	47.830	46.680	47.680	47.680	15,198,272
2025-02-05	47.790	47.790	46.500	46.910	46.910	16,457,795
2025-01-27	48.940	49.200	47.630	47.630	47.630	17,066,795
2025-01-24	48.000	49.070	47.860	48.560	48.560	21,903,201
2025-01-23	48.000	49.880	47.440	48.620	48.620	43,752,187
2025-01-22	46.660	46.790	45.620	45.860	45.860	18,479,916
2025-01-21	48.520	48.600	46.800	47.110	47.110	17,512,702

← NewerPage 7 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.