China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	28.890	29.180	28.670	29.060	29.060	10,517,601
2024-04-24	29.000	29.110	28.540	28.960	28.960	14,698,886
2024-04-23	28.430	28.700	28.350	28.580	28.580	10,491,300
2024-04-22	28.110	29.020	28.000	28.460	28.460	19,147,573
2024-04-19	28.270	28.800	28.010	28.090	28.090	16,811,956
2024-04-18	27.470	28.860	27.360	28.470	28.470	25,119,534
2024-04-17	27.310	27.600	26.590	27.560	27.560	14,266,861
2024-04-16	27.390	27.840	27.010	27.130	27.130	15,497,809
2024-04-15	26.600	27.850	26.540	27.520	27.520	19,964,595
2024-04-12	27.590	27.690	26.500	26.530	26.530	14,727,489
2024-04-11	27.520	27.750	27.220	27.600	27.600	8,274,826
2024-04-10	27.920	28.000	27.300	27.530	27.530	9,422,687
2024-04-09	28.270	28.340	27.870	27.910	27.910	8,659,557
2024-04-08	28.700	28.800	28.120	28.190	28.190	10,697,511
2024-04-03	29.020	29.270	28.860	28.890	28.890	8,282,884
2024-04-02	29.240	29.580	28.920	29.070	29.070	12,313,718
2024-04-01	28.600	29.550	28.600	29.430	29.430	17,623,607
2024-03-29	28.400	29.100	28.340	28.500	28.500	8,600,813
2024-03-28	28.300	28.750	28.140	28.500	28.500	15,175,881
2024-03-27	28.410	28.540	28.000	28.130	28.130	11,414,340
2024-03-26	28.090	28.650	28.000	28.640	28.640	9,725,761
2024-03-25	28.300	28.460	27.950	28.150	28.150	8,737,330
2024-03-22	28.840	28.840	28.280	28.400	28.400	12,641,769
2024-03-21	29.070	29.330	28.870	28.940	28.940	9,783,030
2024-03-20	28.970	29.150	28.750	29.070	29.070	8,810,077
2024-03-19	29.200	29.420	28.850	28.890	28.890	12,337,552
2024-03-18	28.600	29.420	28.600	29.370	29.370	15,946,647
2024-03-15	28.700	28.850	28.410	28.650	28.650	10,656,350
2024-03-14	28.930	29.280	28.650	28.810	28.810	15,186,139
2024-03-13	29.860	29.950	28.660	28.920	28.920	24,267,052
2024-03-12	29.450	30.290	29.230	29.960	29.960	20,481,945
2024-03-11	29.110	29.410	28.990	29.390	29.390	12,434,397
2024-03-08	29.200	29.240	28.800	29.080	29.080	8,981,467
2024-03-07	29.400	29.630	29.060	29.150	29.150	14,000,261
2024-03-06	29.730	29.860	29.200	29.370	29.370	13,365,480
2024-03-05	29.350	29.770	29.000	29.730	29.730	18,821,232
2024-03-04	29.870	29.870	29.130	29.360	29.360	15,545,176
2024-03-01	30.190	30.230	29.510	29.950	29.950	16,194,163
2024-02-29	30.000	30.330	29.710	30.330	30.330	12,869,483
2024-02-28	30.400	30.500	30.000	30.000	30.000	13,565,520
2024-02-27	30.400	30.440	29.990	30.400	30.400	12,652,202
2024-02-26	31.360	31.420	30.380	30.400	30.400	15,953,482
2024-02-23	31.570	31.780	31.180	31.550	31.550	12,713,482
2024-02-22	31.250	31.530	31.020	31.500	31.500	9,685,207
2024-02-21	30.500	31.940	30.130	31.340	31.340	20,550,971
2024-02-20	30.790	30.980	30.400	30.590	30.590	11,226,272
2024-02-19	30.700	31.070	30.400	30.980	30.980	15,933,654
2024-02-08	30.210	31.030	29.980	30.790	30.790	22,957,469
2024-02-07	30.130	30.210	29.450	30.180	30.180	22,134,407
2024-02-06	28.800	30.180	28.470	30.140	30.140	26,563,752
2024-02-05	27.980	29.300	27.720	29.030	29.030	23,906,410
2024-02-02	28.060	28.680	27.540	28.200	28.200	17,847,382
2024-02-01	28.410	28.600	27.880	28.060	28.060	17,142,009
2024-01-31	28.210	29.200	28.100	28.740	28.740	18,680,488
2024-01-30	28.700	29.290	28.450	28.460	28.460	15,774,457
2024-01-29	28.580	29.700	28.400	28.990	28.990	26,544,941
2024-01-26	28.120	28.770	27.910	28.620	28.620	22,186,178
2024-01-25	27.000	28.820	27.000	28.690	28.690	38,745,429
2024-01-24	25.650	27.070	25.620	26.950	26.950	28,052,713
2024-01-23	25.500	25.800	25.090	25.600	25.600	19,148,524

← NewerPage 11 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.