China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	32.380	34.000	31.690	33.500	33.500	31,063,552
2023-10-26	33.700	34.530	33.540	33.950	33.950	10,280,838
2023-10-25	35.000	35.100	33.910	33.930	33.930	11,752,011
2023-10-24	34.800	35.050	34.070	34.370	34.370	9,046,224
2023-10-23	34.000	35.350	33.920	34.870	34.870	11,641,554
2023-10-20	35.810	36.060	34.200	34.470	34.470	14,389,102
2023-10-19	37.360	37.500	35.840	36.000	36.000	14,757,051
2023-10-18	37.600	38.200	37.600	37.740	37.740	7,590,214
2023-10-17	37.630	38.340	37.520	37.960	37.960	9,253,813
2023-10-16	37.390	37.780	37.150	37.620	37.620	8,822,997
2023-10-13	37.550	37.550	36.950	37.480	37.480	9,497,425
2023-10-12	37.500	37.880	36.870	37.860	37.860	17,326,122
2023-10-11	35.850	36.430	35.820	36.270	36.270	7,226,336
2023-10-10	36.230	36.490	35.630	35.710	35.710	5,536,105
2023-10-09	36.000	36.310	35.590	36.090	36.090	7,013,147
2023-09-28	37.060	37.080	36.150	36.260	36.260	7,794,220
2023-09-27	37.330	37.400	36.740	36.930	36.930	7,434,085
2023-09-26	37.380	37.540	37.100	37.260	37.260	5,422,922
2023-09-25	37.030	37.560	36.620	37.240	37.240	11,977,686
2023-09-22	36.480	37.320	36.170	37.300	37.300	15,474,126
2023-09-21	36.560	36.990	36.370	36.800	36.800	9,529,305
2023-09-20	36.530	36.800	36.120	36.670	36.670	7,389,886
2023-09-19	35.900	36.810	35.720	36.670	36.670	9,289,158
2023-09-18	35.500	36.050	35.160	35.950	35.950	9,709,701
2023-09-15	36.080	36.300	35.360	35.640	35.640	9,897,166
2023-09-14	36.390	36.390	35.710	35.980	35.980	6,052,472
2023-09-13	36.010	36.580	35.910	36.100	36.100	7,392,443
2023-09-12	36.600	36.760	35.880	36.070	36.070	10,908,175
2023-09-11	37.000	37.420	36.590	36.860	36.860	11,354,554
2023-09-08	36.570	37.130	36.570	36.990	36.990	7,079,244
2023-09-07	36.990	37.170	36.660	36.740	36.740	7,885,527
2023-09-06	37.020	37.470	36.590	37.150	37.150	9,168,323
2023-09-05	37.900	37.900	36.950	37.170	37.170	11,261,958
2023-09-04	37.310	38.610	37.170	38.080	38.080	23,506,275
2023-09-01	35.990	37.650	35.990	37.330	37.330	26,778,120
2023-08-31	35.400	36.600	35.350	35.630	35.630	15,281,322
2023-08-30	35.400	35.970	34.990	35.480	35.480	16,965,085
2023-08-29	35.850	36.250	35.260	35.590	35.590	17,827,601
2023-08-28	38.200	38.380	35.530	35.660	35.660	23,723,341
2023-08-25	34.680	35.450	33.780	35.110	35.110	19,163,977
2023-08-24	34.360	35.380	34.070	34.710	34.710	20,425,710
2023-08-23	35.360	35.610	34.790	35.000	35.000	12,351,503
2023-08-22	34.820	35.750	34.760	35.450	35.450	14,814,795
2023-08-21	35.850	35.850	34.550	34.550	34.550	16,203,697
2023-08-18	35.240	37.200	35.240	36.110	36.110	24,523,048
2023-08-17	35.820	36.000	34.760	35.220	35.220	16,322,138
2023-08-16	36.120	36.750	35.900	35.970	35.970	10,401,832
2023-08-15	35.560	36.730	35.340	36.470	36.470	14,447,242
2023-08-14	35.300	35.800	35.020	35.480	35.480	12,991,115
2023-08-11	37.180	37.800	35.970	35.970	35.970	15,516,681
2023-08-10	37.020	37.380	36.680	37.140	37.140	8,150,223
2023-08-09	37.030	37.300	36.880	37.070	37.070	9,965,303
2023-08-08	37.090	37.810	36.490	37.120	37.120	14,384,765
2023-08-07	37.500	37.500	36.850	37.170	37.170	20,543,200
2023-08-04	38.260	39.280	37.790	37.980	37.980	38,515,920
2023-08-03	36.540	38.380	36.180	38.000	38.000	29,991,298
2023-08-02	36.280	37.770	36.200	36.570	36.570	22,165,228
2023-08-01	36.630	37.590	36.210	36.650	36.650	26,133,531
2023-07-31	36.520	37.580	36.490	36.670	36.670	41,780,608
2023-07-28	34.470	36.680	34.360	36.450	36.450	40,369,543

← NewerPage 13 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.