China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	27.580	27.680	27.100	27.480	27.084	9,492,236
2022-07-29	28.070	28.530	27.710	27.870	27.468	6,799,984
2022-07-28	28.210	28.790	28.080	28.100	27.695	7,393,632
2022-07-27	28.150	28.330	27.920	27.980	27.577	3,928,834
2022-07-26	28.200	28.640	28.080	28.370	27.961	5,329,474
2022-07-25	28.200	28.360	27.900	28.180	27.774	5,181,295
2022-07-22	28.210	28.650	27.800	28.220	27.813	8,473,015
2022-07-21	28.900	28.900	28.120	28.200	27.793	7,925,717
2022-07-20	28.580	29.090	28.510	28.930	28.513	10,282,202
2022-07-19	28.740	28.780	28.210	28.480	28.069	7,082,664
2022-07-18	27.700	29.100	27.700	28.800	28.385	10,771,118
2022-07-15	28.460	28.900	27.990	27.990	27.586	9,188,221
2022-07-14	28.930	28.930	28.190	28.460	28.050	11,040,706
2022-07-13	29.860	30.020	29.160	29.420	28.355	11,156,881
2022-07-12	30.060	30.260	29.680	29.860	28.779	8,471,745
2022-07-11	30.230	30.510	29.920	30.030	28.943	11,132,998
2022-07-08	30.220	30.700	30.100	30.250	29.155	7,291,404
2022-07-07	30.400	30.780	30.140	30.160	29.068	8,724,989
2022-07-06	30.840	30.880	30.110	30.500	29.396	11,759,067
2022-07-05	30.500	31.280	30.420	30.840	29.724	15,751,757
2022-07-04	31.000	31.290	30.030	30.520	29.415	16,728,489
2022-07-01	31.170	31.560	30.690	31.000	29.878	8,841,927
2022-06-30	30.510	31.590	30.360	31.080	29.955	16,161,295
2022-06-29	30.280	31.100	30.200	30.510	29.406	24,679,245
2022-06-28	31.320	31.390	30.030	30.420	29.319	32,056,353
2022-06-27	31.800	31.840	30.920	31.450	30.312	18,932,564
2022-06-24	31.080	32.580	30.850	31.770	30.620	28,716,650
2022-06-23	29.800	31.800	29.800	31.350	30.215	29,761,980
2022-06-22	29.750	30.400	29.460	29.920	28.837	23,153,313
2022-06-21	28.770	30.990	28.600	30.100	29.011	39,851,124
2022-06-20	28.150	29.380	28.040	28.880	27.835	28,064,757
2022-06-17	27.280	29.290	27.280	28.400	27.372	34,482,388
2022-06-16	28.850	28.880	27.580	27.960	26.948	49,550,608
2022-06-15	26.290	28.850	26.250	28.850	27.806	57,403,458
2022-06-14	24.980	26.300	24.680	26.230	25.281	17,777,062
2022-06-13	25.360	25.490	24.970	25.140	24.230	9,728,640
2022-06-10	25.150	25.760	24.970	25.660	24.731	17,453,919
2022-06-09	25.200	25.700	25.120	25.430	24.510	15,379,757
2022-06-08	25.100	25.340	24.800	25.170	24.259	10,272,944
2022-06-07	25.070	25.320	24.900	25.130	24.220	10,087,187
2022-06-06	25.000	25.130	24.670	25.060	24.153	9,678,884
2022-06-02	24.660	25.150	24.550	25.120	24.211	8,465,758
2022-06-01	24.830	24.980	24.600	24.800	23.902	5,866,278
2022-05-31	24.260	24.970	24.230	24.850	23.951	11,580,035
2022-05-30	24.430	24.630	24.330	24.460	23.575	6,849,281
2022-05-27	24.360	24.560	24.300	24.410	23.527	7,040,592
2022-05-26	24.210	24.380	23.920	24.300	23.421	9,461,488
2022-05-25	24.600	24.600	24.060	24.200	23.324	10,759,132
2022-05-24	24.780	25.030	24.460	24.480	23.594	8,628,622
2022-05-23	24.920	24.950	24.610	24.810	23.912	5,586,176
2022-05-20	24.640	24.950	24.530	24.920	24.018	7,855,541
2022-05-19	24.530	24.760	24.260	24.520	23.633	7,928,043
2022-05-18	25.180	25.200	24.700	24.810	23.912	6,443,944
2022-05-17	25.060	25.180	24.900	25.150	24.240	5,040,655
2022-05-16	25.390	25.500	25.010	25.060	24.153	4,245,456
2022-05-13	25.360	25.690	25.150	25.280	24.365	4,103,802
2022-05-12	25.210	25.460	25.050	25.250	24.336	5,168,499
2022-05-11	25.550	25.790	25.250	25.400	24.481	7,233,201
2022-05-10	25.210	25.980	25.210	25.550	24.625	6,342,577
2022-05-09	25.000	25.610	24.800	25.590	24.664	6,275,206

← NewerPage 18 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.