China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	26.790	28.080	26.640	28.050	27.646	16,635,792
2022-10-31	27.100	27.100	26.300	26.600	26.216	15,982,276
2022-10-28	27.610	28.110	27.080	27.260	26.867	11,362,542
2022-10-27	28.300	28.440	27.910	27.950	27.547	10,521,436
2022-10-26	28.590	28.800	28.080	28.260	27.853	10,891,954
2022-10-25	28.470	28.810	28.130	28.540	28.128	11,470,215
2022-10-24	29.400	29.650	28.100	28.280	27.872	18,707,400
2022-10-21	30.050	30.160	29.240	29.370	28.947	7,982,051
2022-10-20	29.420	30.300	29.410	29.810	29.380	11,434,844
2022-10-19	30.290	30.380	29.360	29.560	29.134	14,731,162
2022-10-18	31.810	32.000	30.000	30.300	29.863	18,177,573
2022-10-17	30.980	32.030	30.680	31.720	31.263	11,336,961
2022-10-14	32.390	32.650	31.200	31.250	30.799	17,512,274
2022-10-13	32.150	32.600	31.450	32.430	31.962	19,124,116
2022-10-12	31.020	32.160	30.760	32.140	31.677	14,459,380
2022-10-11	31.180	31.500	30.580	30.840	30.395	11,296,232
2022-10-10	31.300	31.770	30.750	31.190	30.740	11,968,377
2022-09-30	31.760	32.000	31.160	31.630	31.174	11,126,885
2022-09-29	31.390	32.030	31.300	31.770	31.312	10,717,889
2022-09-28	31.070	31.880	30.670	31.480	31.026	16,646,343
2022-09-27	30.820	31.500	30.600	31.100	30.652	9,747,066
2022-09-26	30.790	31.600	30.670	30.820	30.376	15,015,557
2022-09-23	29.820	31.300	29.780	30.880	30.435	15,791,740
2022-09-22	29.640	30.110	29.520	29.910	29.479	8,182,518
2022-09-21	29.930	30.230	29.510	29.820	29.390	10,276,468
2022-09-20	30.880	30.880	29.580	29.840	29.410	18,052,195
2022-09-19	31.010	31.410	30.170	30.860	30.415	14,323,180
2022-09-16	31.710	31.900	30.950	31.060	30.612	17,862,160
2022-09-15	31.520	32.080	31.520	31.740	31.282	12,688,329
2022-09-14	31.000	31.840	30.980	31.630	31.174	10,297,943
2022-09-13	31.470	32.090	30.900	31.460	31.006	13,194,434
2022-09-09	30.590	31.770	30.470	31.500	31.046	22,576,991
2022-09-08	30.250	31.250	30.130	30.760	30.316	12,214,235
2022-09-07	30.230	30.560	29.900	30.250	29.814	7,994,553
2022-09-06	30.000	30.540	29.850	30.340	29.903	12,976,442
2022-09-05	29.430	30.110	29.250	29.860	29.429	11,720,667
2022-09-02	30.410	30.600	29.370	29.700	29.272	22,321,020
2022-09-01	30.300	31.110	30.180	30.450	30.011	15,678,757
2022-08-31	29.230	30.820	29.170	30.700	30.257	26,817,941
2022-08-30	28.950	29.690	28.700	29.500	29.075	14,019,286
2022-08-29	29.360	29.700	28.510	29.020	28.602	13,149,080
2022-08-26	28.890	29.990	28.280	29.440	29.016	22,427,503
2022-08-25	28.200	29.400	27.870	29.200	28.779	33,421,562
2022-08-24	27.330	28.950	27.250	28.300	27.892	31,887,648
2022-08-23	27.090	27.410	26.700	26.960	26.571	8,132,667
2022-08-22	27.170	27.430	26.930	27.070	26.680	8,261,275
2022-08-19	26.990	27.700	26.920	27.170	26.778	10,681,628
2022-08-18	27.580	27.590	27.020	27.140	26.749	10,379,840
2022-08-17	26.760	27.750	26.530	27.690	27.291	15,031,605
2022-08-16	27.200	27.340	26.710	26.770	26.384	10,120,738
2022-08-15	27.620	27.870	27.000	27.180	26.788	12,512,189
2022-08-12	27.000	28.330	26.990	27.950	27.547	17,792,505
2022-08-11	26.240	27.830	26.020	27.510	27.113	22,798,827
2022-08-10	26.300	26.410	25.810	26.000	25.625	6,517,648
2022-08-09	26.590	26.620	26.270	26.290	25.911	5,734,945
2022-08-08	26.620	27.000	26.300	26.500	26.118	6,891,544
2022-08-05	26.680	26.970	26.410	26.840	26.453	7,433,772
2022-08-04	26.400	26.680	26.220	26.530	26.147	6,808,285
2022-08-03	26.800	26.860	26.000	26.090	25.714	10,566,886
2022-08-02	27.170	27.180	26.310	26.550	26.167	13,576,373

← NewerPage 17 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.