New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	49.210	49.620	48.600	48.860	48.860	15,118,178
2024-10-24	49.400	49.560	48.600	49.200	49.200	17,313,195
2024-10-23	49.420	50.970	49.360	49.890	49.890	33,660,314
2024-10-22	49.450	51.030	48.970	49.870	49.870	25,300,083
2024-10-21	49.060	49.770	48.400	49.400	49.400	29,470,571
2024-10-18	47.000	50.800	45.580	49.530	49.530	53,299,196
2024-10-17	48.000	49.180	47.150	47.300	47.300	25,689,231
2024-10-16	47.100	48.510	46.950	47.240	47.240	28,204,906
2024-10-15	49.700	50.800	47.960	48.100	48.100	32,952,345
2024-10-14	49.950	50.580	48.400	50.090	50.090	36,602,080
2024-10-11	49.910	51.470	48.990	49.690	49.690	37,976,760
2024-10-10	50.800	53.900	48.500	51.730	51.730	73,411,151
2024-10-09	50.040	53.200	48.200	49.000	49.000	83,891,541
2024-10-08	51.060	51.060	48.550	51.060	51.060	67,059,613
2024-09-30	45.100	46.420	44.310	46.420	46.420	49,455,800
2024-09-27	41.500	42.520	40.530	42.200	42.200	36,343,379
2024-09-26	37.200	39.870	37.050	39.870	39.870	38,968,989
2024-09-25	37.700	38.550	36.900	37.030	37.030	43,324,810
2024-09-24	33.610	36.190	33.200	36.080	36.080	36,954,837
2024-09-23	32.660	33.570	32.610	33.240	33.240	12,191,135
2024-09-20	32.640	32.940	32.480	32.790	32.790	10,181,397
2024-09-19	32.410	32.970	32.030	32.740	32.740	13,852,138
2024-09-18	31.940	32.760	31.900	32.510	32.510	13,037,345
2024-09-13	31.920	32.810	31.850	32.030	32.030	12,240,600
2024-09-12	32.150	32.240	31.580	31.950	31.950	13,096,643
2024-09-11	32.120	32.560	31.800	31.910	31.910	10,519,127
2024-09-10	32.590	32.820	32.120	32.380	32.380	9,559,210
2024-09-09	32.730	33.300	32.560	32.680	32.680	14,126,654
2024-09-06	33.010	33.860	32.780	33.180	33.180	16,115,055
2024-09-05	32.490	33.180	32.440	33.100	33.100	13,237,893
2024-09-04	32.950	33.380	32.310	32.570	32.570	15,687,876
2024-09-03	33.130	33.250	32.600	32.850	32.850	16,315,828
2024-09-02	32.880	33.660	32.780	33.160	33.160	32,875,981
2024-08-30	31.100	33.140	31.020	33.050	33.050	47,291,912
2024-08-29	30.320	31.080	30.130	30.130	30.130	12,443,490
2024-08-28	30.390	30.450	30.050	30.280	30.280	5,537,925
2024-08-27	30.350	30.650	30.260	30.470	30.470	6,319,700
2024-08-26	30.320	30.600	30.040	30.500	30.500	8,505,549
2024-08-23	29.320	30.440	29.320	30.350	30.350	10,557,010
2024-08-22	29.660	29.830	29.380	29.390	29.390	5,605,600
2024-08-21	29.900	30.030	29.420	29.570	29.570	6,841,580
2024-08-20	30.210	30.370	29.900	30.040	30.040	7,024,330
2024-08-19	29.450	30.320	29.450	30.260	30.260	10,963,260
2024-08-16	29.230	29.800	29.230	29.470	29.470	8,318,605
2024-08-15	28.900	29.630	28.730	29.370	29.370	9,629,771
2024-08-14	29.240	29.420	28.860	28.920	28.920	5,146,437
2024-08-13	28.890	29.250	28.720	29.230	29.230	6,228,548
2024-08-12	28.900	28.950	28.510	28.810	28.810	7,269,694
2024-08-09	29.240	29.390	28.840	28.980	28.980	8,069,546
2024-08-08	29.930	30.230	29.740	29.860	29.860	8,273,844
2024-08-07	30.230	30.280	29.670	29.960	29.960	7,952,981
2024-08-06	31.430	31.500	29.960	30.260	30.260	17,647,841
2024-08-05	31.150	31.850	31.050	31.190	31.190	10,396,318
2024-08-02	31.680	31.910	31.180	31.260	31.260	8,476,413
2024-08-01	31.960	32.230	31.640	31.910	31.910	11,730,284
2024-07-31	30.620	31.990	30.620	31.970	31.970	16,533,131
2024-07-30	30.730	30.790	30.400	30.690	30.690	5,751,623
2024-07-29	30.540	31.160	30.300	30.860	30.860	7,217,758
2024-07-26	30.300	31.040	30.240	30.650	30.650	9,611,218
2024-07-25	30.570	30.680	30.120	30.380	30.380	7,211,311

← NewerPage 9 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.