China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	25.880	26.400	25.450	25.840	25.840	20,941,679
2024-01-19	25.960	26.110	25.620	25.890	25.890	15,593,956
2024-01-18	25.800	26.150	25.180	26.060	26.060	23,363,957
2024-01-17	26.230	26.280	25.820	25.820	25.820	14,490,466
2024-01-16	25.830	26.400	25.730	26.380	26.380	15,435,115
2024-01-15	25.500	26.150	25.480	25.870	25.870	10,210,789
2024-01-12	25.800	25.900	25.450	25.720	25.720	11,133,977
2024-01-11	25.770	26.130	25.490	25.860	25.860	11,862,774
2024-01-10	26.210	26.310	25.700	25.800	25.800	13,998,686
2024-01-09	26.230	26.570	26.070	26.360	26.360	11,538,700
2024-01-08	26.710	26.970	26.180	26.240	26.240	14,522,910
2024-01-05	26.800	27.320	26.580	26.800	26.800	19,960,182
2024-01-04	28.000	28.180	26.500	26.850	26.850	27,071,262
2024-01-03	27.900	28.400	27.900	28.110	28.110	13,398,963
2024-01-02	28.350	28.390	27.970	27.990	27.990	14,337,161
2023-12-29	28.420	28.840	28.070	28.350	28.350	17,748,555
2023-12-28	27.290	28.800	27.180	28.580	28.580	21,473,381
2023-12-27	27.710	27.870	27.040	27.330	27.330	12,453,793
2023-12-26	27.440	27.680	27.250	27.650	27.650	8,079,012
2023-12-25	27.480	27.680	27.330	27.440	27.440	7,847,706
2023-12-22	27.360	27.700	27.190	27.530	27.530	10,956,098
2023-12-21	27.240	27.530	27.160	27.360	27.360	9,922,282
2023-12-20	27.800	27.850	27.300	27.300	27.300	7,403,890
2023-12-19	27.810	27.960	27.560	27.880	27.880	8,639,225
2023-12-18	27.800	27.980	27.510	27.800	27.800	8,229,166
2023-12-15	28.080	28.500	27.860	27.920	27.920	9,560,227
2023-12-14	28.410	28.570	27.980	28.000	28.000	10,021,038
2023-12-13	28.710	28.710	28.220	28.230	28.230	8,491,700
2023-12-12	28.630	28.980	28.450	28.800	28.800	9,095,503
2023-12-11	28.420	28.790	27.830	28.770	28.770	14,377,927
2023-12-08	28.670	29.000	28.400	28.490	28.490	11,495,882
2023-12-07	28.650	28.950	28.140	28.760	28.760	10,178,394
2023-12-06	28.610	28.980	28.530	28.650	28.650	12,431,244
2023-12-05	29.400	29.450	28.570	28.600	28.600	14,393,905
2023-12-04	30.100	30.370	29.360	29.450	29.450	13,021,794
2023-12-01	29.930	30.280	29.650	30.200	30.200	10,391,944
2023-11-30	30.060	30.350	29.790	30.040	30.040	10,496,737
2023-11-29	30.450	30.520	29.610	29.980	29.980	13,798,499
2023-11-28	30.600	30.930	30.450	30.530	30.530	7,527,445
2023-11-27	31.330	31.420	30.420	30.730	30.730	12,315,507
2023-11-24	31.750	31.980	31.300	31.370	31.370	8,306,272
2023-11-23	31.500	31.820	31.330	31.750	31.750	7,935,642
2023-11-22	31.460	31.700	31.410	31.430	31.430	6,765,401
2023-11-21	31.430	32.190	31.300	31.600	31.600	16,009,949
2023-11-20	31.600	31.840	31.220	31.360	31.360	13,735,885
2023-11-17	31.500	31.650	31.030	31.570	31.570	10,741,401
2023-11-16	31.780	31.910	31.410	31.620	31.620	9,430,542
2023-11-15	31.240	32.170	31.070	31.930	31.930	23,188,661
2023-11-14	31.320	31.550	30.800	30.940	30.940	22,514,664
2023-11-13	30.990	31.310	30.520	31.250	31.250	13,092,263
2023-11-10	32.000	32.100	30.700	30.900	30.900	25,996,485
2023-11-09	32.030	32.250	31.680	31.990	31.990	17,031,414
2023-11-08	32.490	32.820	31.920	32.110	32.110	16,830,510
2023-11-07	33.310	33.370	32.450	32.640	32.640	14,634,500
2023-11-06	32.980	33.700	32.770	33.490	33.490	19,028,607
2023-11-03	32.530	32.880	32.360	32.740	32.740	10,843,839
2023-11-02	33.130	33.280	32.430	32.530	32.530	10,800,223
2023-11-01	33.750	33.800	32.950	33.150	33.150	10,096,600
2023-10-31	33.000	33.660	32.900	33.600	33.600	12,154,616
2023-10-30	32.980	33.590	32.110	33.220	33.220	23,424,969

← NewerPage 12 of 21 · 1,216 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.