China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.220	25.490	24.910	25.100	24.192	5,103,976
2022-05-05	25.300	25.950	25.200	25.550	24.625	7,697,614
2022-04-29	24.700	25.480	24.530	25.450	24.529	9,818,708
2022-04-28	24.360	24.760	24.190	24.500	23.613	9,648,073
2022-04-27	24.610	25.280	24.510	25.020	24.114	10,800,043
2022-04-26	25.300	25.500	24.280	24.730	23.835	14,820,538
2022-04-25	25.810	26.320	25.250	25.300	24.384	11,658,717
2022-04-22	25.700	26.730	25.650	26.500	25.541	10,347,489
2022-04-21	25.450	26.360	25.320	25.880	24.943	9,865,649
2022-04-20	25.980	26.100	25.320	25.600	24.673	7,780,616
2022-04-19	26.230	26.280	25.730	25.950	25.011	5,393,054
2022-04-18	26.720	26.850	25.940	26.180	25.232	9,343,656
2022-04-15	26.680	27.140	26.620	26.930	25.955	7,204,481
2022-04-14	27.100	27.190	26.620	26.950	25.975	6,879,498
2022-04-13	26.930	27.230	26.750	26.860	25.888	6,403,721
2022-04-12	26.510	27.300	26.500	27.160	26.177	10,251,434
2022-04-11	26.790	27.010	26.400	26.490	25.531	8,015,853
2022-04-08	26.490	27.140	26.350	27.060	26.081	9,228,991
2022-04-07	27.180	27.310	26.460	26.510	25.551	13,947,113
2022-04-06	26.970	27.350	26.850	27.180	26.196	10,788,901
2022-04-01	26.070	27.180	25.930	27.110	26.129	17,288,385
2022-03-31	25.900	26.700	25.780	26.240	25.290	12,552,086
2022-03-30	25.180	26.070	25.180	26.000	25.059	12,918,465
2022-03-29	25.350	25.430	24.950	24.980	24.076	4,088,675
2022-03-28	24.900	25.350	24.500	25.280	24.365	8,188,904
2022-03-25	25.600	26.000	25.310	25.320	24.404	8,794,788
2022-03-24	25.480	25.860	25.310	25.540	24.616	5,937,668
2022-03-23	25.800	25.980	25.500	25.700	24.770	6,545,970
2022-03-22	25.200	26.020	25.020	25.830	24.895	9,179,081
2022-03-21	26.370	26.370	25.610	25.810	24.876	13,472,601
2022-03-18	25.550	27.120	25.420	26.480	25.522	36,572,735
2022-03-17	25.400	26.160	25.020	25.680	24.751	15,379,169
2022-03-16	24.300	25.210	23.780	25.010	24.105	14,280,639
2022-03-15	25.500	25.560	24.110	24.120	23.247	12,933,768
2022-03-14	25.800	25.960	25.580	25.650	24.722	6,475,198
2022-03-11	25.500	26.210	25.190	26.100	25.155	9,537,462
2022-03-10	26.450	26.560	25.860	25.930	24.992	8,769,551
2022-03-09	26.800	26.950	24.970	25.940	25.001	16,899,256
2022-03-08	27.780	27.930	26.610	26.800	25.830	13,231,174
2022-03-07	28.390	28.410	27.650	27.800	26.794	12,826,360
2022-03-04	28.600	28.740	28.230	28.680	27.642	9,044,732
2022-03-03	29.010	29.180	28.720	28.820	27.777	6,161,414
2022-03-02	29.060	29.180	28.800	28.930	27.883	6,098,221
2022-03-01	28.930	29.340	28.690	29.290	28.230	9,358,106
2022-02-28	28.980	29.050	28.520	28.780	27.738	7,460,957
2022-02-25	28.860	29.170	28.800	28.930	27.883	7,846,736
2022-02-24	29.670	29.700	28.660	28.940	27.893	16,366,104
2022-02-23	29.980	30.030	29.690	29.830	28.750	9,048,317
2022-02-22	29.900	30.030	29.550	29.970	28.885	10,061,653
2022-02-21	30.500	30.500	29.630	30.170	29.078	13,829,901
2022-02-18	30.150	30.940	30.130	30.550	29.444	9,416,809
2022-02-17	30.410	30.850	30.160	30.430	29.329	9,994,385
2022-02-16	30.880	31.060	30.650	30.760	29.647	8,425,223
2022-02-15	30.710	31.050	30.440	30.700	29.589	10,523,593
2022-02-14	31.580	31.800	30.710	30.800	29.685	19,474,723
2022-02-11	29.440	31.880	29.400	31.600	30.456	48,688,277
2022-02-10	28.800	29.540	28.580	29.440	28.374	10,662,402
2022-02-09	28.850	29.170	28.680	28.840	27.796	6,030,065
2022-02-08	28.250	28.990	28.160	28.850	27.806	8,964,642
2022-02-07	27.930	28.460	27.700	28.200	27.179	6,547,028

← NewerPage 19 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.