China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	31.030	31.150	30.440	30.550	30.550	8,884,447
2024-07-23	31.530	31.630	31.040	31.060	31.060	7,160,380
2024-07-22	32.030	32.190	31.300	31.670	31.670	10,881,056
2024-07-19	32.250	32.250	31.820	32.030	32.030	10,240,749
2024-07-18	31.910	32.290	31.700	32.230	32.230	11,961,675
2024-07-17	31.030	32.300	31.030	32.100	32.100	14,104,136
2024-07-16	31.470	31.500	30.760	31.200	31.200	7,683,603
2024-07-15	31.400	31.690	31.320	31.470	31.470	6,676,617
2024-07-12	30.850	31.580	30.820	31.530	31.530	8,936,902
2024-07-11	31.110	31.400	30.730	30.850	30.850	7,671,304
2024-07-10	30.550	31.420	30.430	31.270	31.270	9,294,681
2024-07-09	30.320	30.670	29.830	30.570	30.570	7,306,080
2024-07-08	30.000	30.370	29.810	30.250	30.250	6,910,477
2024-07-05	30.720	30.720	30.720	30.720	30.720	0
2024-07-04	30.790	31.200	30.710	30.720	30.720	7,574,900
2024-07-03	30.870	31.050	30.500	30.910	30.910	9,363,372
2024-07-02	31.000	31.900	30.810	30.900	30.900	18,055,878
2024-07-01	30.800	31.360	29.990	31.350	31.350	13,551,901
2024-06-28	30.990	31.460	30.880	31.050	31.050	10,546,743
2024-06-27	30.970	31.190	30.650	31.010	31.010	7,834,201
2024-06-26	30.660	31.200	30.660	30.950	30.950	7,527,100
2024-06-25	31.290	31.590	30.600	30.830	30.830	9,846,811
2024-06-24	31.260	31.530	30.730	31.280	31.280	12,633,405
2024-06-21	31.400	31.680	31.200	31.410	31.410	7,990,501
2024-06-20	31.200	31.760	31.080	31.510	31.510	9,789,122
2024-06-19	31.280	32.000	31.020	31.300	31.300	10,602,948
2024-06-18	31.350	31.640	31.060	31.230	31.230	7,129,322
2024-06-17	31.220	31.480	30.900	31.350	31.350	8,084,468
2024-06-14	30.550	31.690	30.370	31.410	31.410	11,672,041
2024-06-13	30.680	30.770	30.290	30.550	30.550	6,054,623
2024-06-12	31.020	31.060	30.550	30.670	30.670	5,768,428
2024-06-11	30.800	31.270	30.510	30.880	30.880	8,748,170
2024-06-07	31.290	31.440	30.660	30.990	30.990	6,643,770
2024-06-06	31.700	31.850	31.100	31.210	31.210	6,903,501
2024-06-05	31.530	32.010	31.470	31.700	31.700	6,739,986
2024-06-04	31.580	31.730	31.300	31.570	31.570	8,081,502
2024-06-03	31.380	31.960	31.290	31.580	31.580	9,541,006
2024-05-31	31.650	32.010	31.350	31.350	31.350	8,217,790
2024-05-30	31.290	31.800	31.290	31.460	31.460	6,116,442
2024-05-29	31.810	32.030	31.300	31.450	31.450	7,801,102
2024-05-28	31.940	32.360	31.760	31.930	31.930	10,021,744
2024-05-27	32.100	32.240	31.600	31.940	31.940	12,432,551
2024-05-24	32.790	32.830	31.900	31.940	31.940	14,152,460
2024-05-23	32.850	33.050	32.580	32.740	32.740	11,128,249
2024-05-22	33.260	33.490	32.740	32.830	32.830	11,996,679
2024-05-21	32.900	33.590	32.850	33.200	33.200	9,186,181
2024-05-20	32.780	33.790	32.780	33.300	33.300	22,918,534
2024-05-17	32.380	33.190	31.810	32.970	32.970	21,023,375
2024-05-16	31.660	32.580	31.640	32.370	32.370	18,254,019
2024-05-15	32.000	32.090	31.520	31.640	31.640	9,248,101
2024-05-14	31.490	32.100	31.380	31.900	31.900	13,268,901
2024-05-13	31.390	31.750	30.900	31.490	31.490	11,610,287
2024-05-10	31.290	32.080	31.270	31.630	31.630	13,229,041
2024-05-09	31.190	31.390	30.910	31.240	31.240	10,944,600
2024-05-08	31.650	31.870	31.170	31.220	31.220	11,731,001
2024-05-07	31.610	32.000	31.320	31.600	31.600	14,328,960
2024-05-06	31.500	32.310	31.440	31.660	31.660	24,976,341
2024-04-30	30.760	30.990	30.420	30.660	30.660	14,409,612
2024-04-29	29.800	31.330	29.630	30.810	30.810	33,086,149
2024-04-26	29.100	29.650	29.010	29.550	29.550	16,603,760

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.4900 CNY
2022-07-14	0.6500 CNY
2021-07-15	0.6400 CNY
2020-07-16	0.7300 CNY
2019-06-19	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.