China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	33.800	35.240	33.650	34.470	34.470	28,481,793
2023-07-26	33.180	33.850	33.080	33.770	33.770	19,657,814
2023-07-25	32.490	33.630	32.340	33.500	33.500	51,829,309
2023-07-24	31.480	31.800	31.410	31.600	31.600	7,930,547
2023-07-21	31.880	31.880	31.240	31.660	31.660	16,911,151
2023-07-20	32.530	32.780	31.920	31.990	31.990	15,033,983
2023-07-19	32.690	32.840	32.410	32.590	32.590	9,394,497
2023-07-18	32.820	32.890	32.500	32.690	32.690	9,916,939
2023-07-17	33.820	33.960	32.530	32.810	32.810	20,798,793
2023-07-14	33.800	34.450	33.510	33.990	33.990	14,042,321
2023-07-13	33.850	33.880	33.510	33.690	33.690	17,115,196
2023-07-12	34.250	34.570	33.910	33.980	33.490	12,397,825
2023-07-11	34.570	34.570	34.100	34.190	33.697	10,495,310
2023-07-10	35.110	35.110	34.140	34.230	33.736	10,499,874
2023-07-07	35.190	35.330	34.400	34.770	34.269	13,281,307
2023-07-06	35.450	35.870	35.120	35.230	34.722	8,239,883
2023-07-05	35.780	35.820	35.330	35.400	34.890	4,751,017
2023-07-04	36.160	36.240	35.650	35.780	35.264	7,178,938
2023-07-03	34.820	36.320	34.790	36.230	35.708	19,483,648
2023-06-30	35.110	35.280	34.880	34.960	34.456	6,617,105
2023-06-29	35.360	35.500	34.520	35.190	34.683	8,489,719
2023-06-28	35.200	35.740	34.790	35.120	34.614	7,496,958
2023-06-27	34.980	35.320	34.750	35.180	34.673	11,136,771
2023-06-26	35.200	35.350	34.600	34.860	34.357	7,625,071
2023-06-21	35.900	36.140	35.450	35.450	34.939	8,324,029
2023-06-20	36.400	36.420	35.530	35.970	35.451	14,001,833
2023-06-19	37.800	37.800	36.120	36.480	35.954	26,873,013
2023-06-16	37.550	37.900	37.290	37.890	37.344	9,896,915
2023-06-15	38.300	38.660	37.370	37.760	37.216	11,900,815
2023-06-14	37.940	38.970	37.750	38.000	37.452	10,863,049
2023-06-13	37.550	37.940	37.460	37.940	37.393	6,796,648
2023-06-12	37.780	38.250	37.180	37.570	37.028	10,750,914
2023-06-09	38.320	38.990	37.720	37.880	37.334	11,232,387
2023-06-08	37.520	38.460	37.380	38.260	37.708	10,528,766
2023-06-07	37.500	38.230	37.460	37.680	37.137	9,983,481
2023-06-06	37.600	38.840	37.310	37.480	36.940	15,558,821
2023-06-05	38.290	38.350	37.500	37.710	37.166	9,679,105
2023-06-02	38.190	38.580	37.670	38.400	37.846	13,006,773
2023-06-01	37.400	38.200	37.160	37.800	37.255	13,006,316
2023-05-31	37.950	38.000	37.010	37.340	36.802	10,580,584
2023-05-30	37.120	38.780	37.120	38.050	37.501	14,726,338
2023-05-29	37.700	37.960	37.060	37.520	36.979	13,730,606
2023-05-26	37.490	38.440	36.740	37.700	37.156	14,599,120
2023-05-25	37.480	37.560	36.900	37.550	37.009	13,093,113
2023-05-24	39.170	39.170	37.360	37.500	36.959	22,922,799
2023-05-23	40.840	40.990	39.200	39.260	38.694	18,939,150
2023-05-22	41.180	42.150	40.310	40.950	40.360	14,594,580
2023-05-19	41.000	42.000	40.300	41.600	41.000	12,866,117
2023-05-18	40.010	42.000	39.700	41.160	40.567	19,913,451
2023-05-17	40.690	40.710	39.440	40.400	39.817	24,027,440
2023-05-16	42.190	42.190	40.510	41.190	40.596	26,925,010
2023-05-15	39.190	43.000	38.280	42.750	42.134	30,433,274
2023-05-12	38.830	40.000	38.160	39.190	38.625	18,553,401
2023-05-11	38.150	39.740	37.750	38.950	38.388	15,996,703
2023-05-10	38.430	38.440	37.520	38.000	37.452	17,570,232
2023-05-09	39.660	40.230	38.300	38.490	37.935	21,529,432
2023-05-08	38.800	40.400	38.700	39.660	39.088	20,130,635
2023-05-05	40.000	40.470	38.640	38.950	38.388	17,271,875
2023-05-04	38.550	40.470	37.550	40.160	39.581	27,350,540
2023-04-28	38.000	39.980	37.890	39.000	38.438	31,574,637

← NewerPage 14 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.