New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	47.740	48.340	47.420	47.600	47.600	13,084,239
2025-01-17	46.430	47.870	46.100	47.360	47.360	15,555,812
2025-01-16	46.460	46.960	46.010	46.750	46.750	12,093,146
2025-01-15	46.250	46.560	45.750	46.010	46.010	10,511,527
2025-01-14	45.010	46.780	44.710	46.460	46.460	16,580,762
2025-01-13	44.400	45.040	44.250	44.850	44.850	8,907,615
2025-01-10	45.890	46.280	45.010	45.010	45.010	11,000,113
2025-01-09	45.980	46.980	45.700	45.900	45.900	11,531,700
2025-01-08	45.610	46.560	44.800	46.250	46.250	16,032,017
2025-01-07	45.780	45.790	44.750	45.640	45.640	13,866,900
2025-01-06	46.100	46.400	45.340	45.680	45.680	13,917,375
2025-01-03	47.300	47.500	46.110	46.180	46.180	15,325,931
2025-01-02	49.100	49.390	46.720	47.300	47.300	28,359,987
2024-12-31	51.910	52.200	49.700	49.700	49.700	25,958,591
2024-12-30	50.410	52.000	50.350	51.990	51.990	26,253,357
2024-12-27	50.800	51.170	49.650	50.590	50.590	19,942,590
2024-12-26	50.900	51.060	50.230	50.970	50.970	14,938,890
2024-12-25	51.200	51.730	50.310	51.300	51.300	19,454,460
2024-12-24	49.920	51.380	49.730	51.090	51.090	25,587,857
2024-12-23	49.200	50.770	49.200	49.900	49.900	20,080,347
2024-12-20	49.400	50.130	48.840	49.640	49.640	14,990,914
2024-12-19	48.800	49.690	48.520	49.460	49.460	14,189,856
2024-12-18	49.740	50.580	49.390	49.650	49.650	16,939,637
2024-12-17	49.390	50.370	49.200	49.370	49.370	16,496,274
2024-12-16	49.500	50.200	49.180	49.530	49.530	15,024,339
2024-12-13	51.680	51.850	49.740	49.880	49.880	26,363,579
2024-12-12	51.400	53.410	50.950	52.490	52.490	26,892,214
2024-12-11	52.800	53.490	51.310	51.680	51.680	24,697,800
2024-12-10	55.000	55.440	53.110	53.220	53.220	45,508,044
2024-12-09	50.660	52.980	50.550	52.330	52.330	41,966,750
2024-12-06	48.300	52.800	48.160	51.210	51.210	48,195,488
2024-12-05	48.250	48.600	47.900	48.000	48.000	10,373,944
2024-12-04	48.280	48.950	48.080	48.470	48.470	11,701,727
2024-12-03	48.080	49.150	47.690	48.770	48.770	17,065,799
2024-12-02	47.230	48.400	46.700	48.210	48.210	18,410,802
2024-11-29	46.190	48.830	46.020	47.360	47.360	23,223,213
2024-11-28	47.000	47.690	46.480	46.550	46.550	12,972,481
2024-11-27	45.680	46.950	45.580	46.920	46.920	14,616,164
2024-11-26	46.320	46.770	45.810	46.000	46.000	10,410,630
2024-11-25	47.040	47.210	45.610	46.310	46.310	21,981,603
2024-11-22	50.000	50.240	47.000	47.010	47.010	26,075,484
2024-11-21	49.950	50.200	49.400	50.010	50.010	13,048,351
2024-11-20	49.250	51.090	48.860	50.130	50.130	21,032,684
2024-11-19	49.600	49.730	48.160	49.210	49.210	23,656,249
2024-11-18	50.470	51.740	48.940	49.460	49.460	26,025,938
2024-11-15	51.900	52.450	50.200	50.370	50.370	23,280,761
2024-11-14	52.600	54.480	52.200	52.330	52.330	28,071,942
2024-11-13	52.500	52.980	51.520	52.430	52.430	22,636,881
2024-11-12	55.490	56.160	52.230	52.550	52.550	38,848,272
2024-11-11	54.590	55.160	53.700	55.110	55.110	38,247,802
2024-11-08	58.010	58.030	54.800	55.700	55.700	57,242,795
2024-11-07	50.360	56.490	50.240	56.490	56.490	61,815,688
2024-11-06	52.150	53.000	50.080	51.350	51.350	49,172,425
2024-11-05	48.290	52.540	47.610	52.090	52.090	53,087,113
2024-11-04	47.620	48.310	47.010	48.300	48.300	19,652,826
2024-11-01	48.640	48.950	47.210	47.760	47.760	23,521,434
2024-10-31	48.260	49.350	47.640	48.010	48.010	23,819,036
2024-10-30	48.750	49.220	46.950	47.770	47.770	20,463,550
2024-10-29	48.600	49.850	48.570	48.740	48.740	17,025,522
2024-10-28	48.820	48.980	48.160	48.650	48.650	14,324,071

← NewerPage 8 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.