China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	36.210	38.730	36.210	38.470	37.915	32,675,911
2023-04-26	36.600	36.710	35.350	36.140	35.619	16,042,994
2023-04-25	36.280	37.130	36.150	36.890	36.358	13,636,857
2023-04-24	36.150	37.250	36.120	36.260	35.737	14,926,265
2023-04-21	36.950	36.970	35.800	35.950	35.432	15,537,891
2023-04-20	36.720	37.390	36.070	36.980	36.447	16,030,863
2023-04-19	36.850	37.500	36.560	36.730	36.200	16,573,519
2023-04-18	35.130	37.420	35.000	37.000	36.467	38,760,212
2023-04-17	33.630	35.210	33.290	35.200	34.692	21,794,791
2023-04-14	33.820	34.070	33.410	33.720	33.234	7,577,270
2023-04-13	33.500	34.100	33.450	33.730	33.244	9,568,176
2023-04-12	33.520	34.460	33.300	33.680	33.194	12,886,072
2023-04-11	33.900	34.090	33.250	33.410	32.928	10,102,682
2023-04-10	33.580	34.350	33.280	33.960	33.470	9,512,604
2023-04-07	33.290	33.950	33.110	33.590	33.106	6,871,025
2023-04-06	33.570	33.670	33.030	33.280	32.800	12,261,602
2023-04-04	33.700	34.040	33.320	33.710	33.224	13,348,655
2023-04-03	33.190	33.930	33.190	33.650	33.165	9,597,580
2023-03-31	32.830	33.850	32.730	33.290	32.810	15,419,758
2023-03-30	33.530	33.780	32.010	32.890	32.416	23,050,633
2023-03-29	34.130	34.230	33.330	34.010	33.520	14,919,199
2023-03-28	34.250	34.460	33.710	33.810	33.323	12,814,219
2023-03-27	33.780	34.600	32.900	34.410	33.914	22,137,670
2023-03-24	34.430	34.430	33.680	33.770	33.283	10,727,428
2023-03-23	33.950	34.630	33.430	34.470	33.973	9,821,512
2023-03-22	34.330	34.550	33.820	33.900	33.411	9,076,562
2023-03-21	34.340	34.950	33.930	34.240	33.746	12,419,195
2023-03-20	34.320	35.300	34.120	34.330	33.835	15,288,583
2023-03-17	34.050	35.390	33.880	34.410	33.914	15,863,307
2023-03-16	34.100	34.240	33.690	33.720	33.234	8,238,894
2023-03-15	34.200	34.540	34.030	34.330	33.835	7,581,054
2023-03-14	35.110	35.110	33.690	33.960	33.470	15,007,511
2023-03-13	34.800	35.380	34.630	35.320	34.811	8,033,071
2023-03-10	34.680	35.300	34.650	34.710	34.210	8,264,742
2023-03-09	35.250	35.340	34.510	35.060	34.554	8,322,556
2023-03-08	35.420	35.450	34.670	35.100	34.594	13,355,363
2023-03-07	35.930	36.680	35.410	35.490	34.978	11,000,315
2023-03-06	36.700	36.800	35.610	36.030	35.510	16,056,344
2023-03-03	37.010	37.600	36.680	36.880	36.348	9,284,377
2023-03-02	36.720	37.150	36.700	37.010	36.476	6,879,204
2023-03-01	35.800	37.140	35.680	37.100	36.565	17,890,046
2023-02-28	35.600	35.910	35.400	35.770	35.254	10,580,934
2023-02-27	35.530	35.930	35.240	35.690	35.175	6,155,282
2023-02-24	35.960	35.980	35.390	35.530	35.018	11,238,882
2023-02-23	35.610	36.460	35.610	35.840	35.323	9,358,317
2023-02-22	35.980	36.100	35.610	35.850	35.333	9,487,774
2023-02-21	36.200	36.250	35.700	36.150	35.629	8,490,837
2023-02-20	34.460	36.260	34.420	36.180	35.658	21,261,966
2023-02-17	34.010	35.280	34.010	34.420	33.924	13,370,055
2023-02-16	34.600	35.380	34.260	34.420	33.924	12,649,356
2023-02-15	35.050	35.450	34.450	34.760	34.259	11,860,523
2023-02-14	34.610	35.230	34.310	35.230	34.722	13,997,140
2023-02-13	34.130	34.960	33.300	34.600	34.101	22,079,871
2023-02-10	34.140	34.300	33.860	34.230	33.736	9,115,911
2023-02-09	33.310	34.280	33.310	34.180	33.687	18,177,416
2023-02-08	33.650	33.980	33.280	33.410	32.928	10,055,862
2023-02-07	33.580	34.080	33.380	33.700	33.214	22,306,444
2023-02-06	33.080	33.500	32.790	33.490	33.007	18,765,484
2023-02-03	33.850	33.850	33.150	33.510	33.027	15,771,846
2023-02-02	33.880	34.080	33.350	33.890	33.401	20,307,045

← NewerPage 15 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.