China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	34.120	34.260	33.350	33.940	33.451	24,688,664
2023-01-31	34.860	35.230	33.960	34.040	33.549	19,794,678
2023-01-30	36.840	36.870	34.610	34.800	34.298	24,022,646
2023-01-20	36.180	36.480	35.750	36.100	35.579	12,987,313
2023-01-19	36.000	36.300	35.560	35.990	35.471	14,631,907
2023-01-18	35.920	36.310	35.700	36.200	35.678	13,123,583
2023-01-17	37.430	37.430	35.420	36.100	35.579	25,729,948
2023-01-16	38.040	38.390	37.350	37.430	36.890	19,053,012
2023-01-13	37.050	38.100	36.660	38.050	37.501	12,012,935
2023-01-12	37.260	37.260	36.580	37.120	36.585	10,107,251
2023-01-11	36.500	37.540	36.430	36.990	36.457	12,806,921
2023-01-10	37.290	37.290	36.250	36.400	35.875	15,005,409
2023-01-09	37.310	37.400	36.700	37.270	36.733	9,791,112
2023-01-06	37.910	37.980	36.980	37.030	36.496	10,011,570
2023-01-05	37.730	38.500	37.530	37.930	37.383	16,830,446
2023-01-04	36.980	37.780	36.420	37.730	37.186	13,055,826
2023-01-03	37.120	37.160	36.230	36.700	36.171	11,868,904
2022-12-30	36.920	37.450	36.620	37.120	36.585	10,247,196
2022-12-29	36.580	37.100	35.950	36.720	36.191	11,044,136
2022-12-28	36.560	37.280	36.400	36.950	36.417	10,552,021
2022-12-27	35.950	37.070	35.810	36.900	36.368	12,740,776
2022-12-26	36.420	36.480	35.280	35.590	35.077	14,771,837
2022-12-23	35.630	36.650	35.500	36.380	35.855	10,292,147
2022-12-22	35.480	36.760	35.480	35.850	35.333	9,320,698
2022-12-21	34.990	35.810	34.640	35.450	34.939	8,805,922
2022-12-20	34.940	35.290	34.350	34.760	34.259	15,546,984
2022-12-19	35.610	35.940	34.890	34.990	34.485	9,578,176
2022-12-16	34.970	36.150	34.970	35.630	35.116	12,127,875
2022-12-15	35.150	35.460	34.700	35.200	34.692	8,035,787
2022-12-14	35.530	35.710	35.000	35.390	34.880	8,321,326
2022-12-13	35.440	35.750	35.310	35.460	34.949	7,460,436
2022-12-12	36.030	36.090	35.120	35.350	34.840	13,375,983
2022-12-09	36.000	36.520	35.650	36.200	35.678	13,159,311
2022-12-08	36.010	36.540	35.880	36.360	35.836	14,474,012
2022-12-07	36.360	36.680	35.340	36.120	35.599	23,101,124
2022-12-06	36.880	37.170	36.000	36.850	36.319	17,148,450
2022-12-05	35.710	37.150	35.520	37.100	36.565	27,228,867
2022-12-02	35.590	35.870	34.940	35.300	34.791	20,173,055
2022-12-01	36.330	37.190	35.360	35.580	35.067	26,751,428
2022-11-30	35.320	36.360	35.210	36.150	35.629	26,335,532
2022-11-29	33.560	36.000	33.560	35.780	35.264	35,585,706
2022-11-28	33.100	33.700	32.750	33.370	32.889	15,474,025
2022-11-25	32.300	33.780	32.250	33.620	33.135	17,966,454
2022-11-24	32.770	33.180	32.410	32.500	32.031	9,757,718
2022-11-23	32.470	33.580	32.310	32.740	32.268	21,894,892
2022-11-22	31.400	33.300	31.070	32.760	32.288	20,347,873
2022-11-21	32.070	32.070	30.820	31.370	30.918	17,920,224
2022-11-18	32.230	32.720	32.030	32.100	31.637	7,626,163
2022-11-17	31.780	32.380	31.600	32.210	31.746	10,475,211
2022-11-16	32.340	32.580	31.730	31.760	31.302	10,676,515
2022-11-15	32.520	33.340	32.160	32.500	32.031	22,333,718
2022-11-14	31.700	33.000	31.700	32.490	32.022	27,861,505
2022-11-11	30.850	31.600	30.210	31.380	30.928	17,544,348
2022-11-10	29.640	30.060	29.290	30.030	29.597	7,128,528
2022-11-09	30.000	30.210	29.700	29.700	29.272	5,743,396
2022-11-08	29.920	30.200	29.600	30.150	29.715	7,649,099
2022-11-07	29.220	30.300	29.060	29.980	29.548	12,627,710
2022-11-04	27.650	29.850	27.650	29.460	29.035	21,216,016
2022-11-03	27.600	27.990	27.320	27.810	27.409	9,243,024
2022-11-02	28.000	28.000	27.480	27.710	27.310	10,566,678

← NewerPage 16 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.