China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	38.600	39.560	38.170	39.050	39.050	56,677,082
2026-07-16	39.680	40.200	38.670	38.920	38.920	45,664,644
2026-07-15	39.330	41.010	38.510	40.420	40.420	84,728,418
2026-07-14	37.510	39.080	36.610	38.720	38.720	55,916,120
2026-07-13	37.200	37.990	36.720	37.730	37.730	41,959,197
2026-07-10	36.900	37.830	36.530	37.420	37.420	37,152,525
2026-07-09	36.610	37.330	36.330	37.200	37.200	24,675,061
2026-07-08	37.420	38.000	37.320	37.510	36.892	23,395,021
2026-07-07	38.500	38.590	37.300	37.570	36.951	33,035,467
2026-07-06	38.630	39.280	38.050	38.780	38.141	40,940,218
2026-07-03	38.810	39.240	37.900	38.660	38.660	37,025,208
2026-07-02	38.750	40.100	38.410	38.510	38.510	58,355,618
2026-07-01	35.250	38.880	35.220	38.780	38.780	82,243,973
2026-06-30	35.400	35.900	34.680	35.350	35.350	35,998,725
2026-06-29	35.170	36.400	34.740	35.740	35.740	38,710,635
2026-06-26	36.610	37.090	35.000	35.040	35.040	40,409,392
2026-06-25	35.500	37.870	35.270	36.890	36.890	58,784,882
2026-06-24	36.250	36.510	35.180	35.850	35.850	39,022,166
2026-06-23	36.080	37.160	35.890	36.180	36.180	53,786,520
2026-06-22	33.310	36.860	33.100	36.440	36.440	87,223,319
2026-06-18	35.770	35.860	33.580	33.700	33.700	56,679,630
2026-06-17	36.160	36.360	35.500	35.810	35.810	27,396,583
2026-06-16	36.210	36.740	35.500	36.060	36.060	37,575,962
2026-06-15	35.930	37.070	35.750	36.530	36.530	63,363,977
2026-06-12	34.000	35.970	33.840	35.810	35.810	81,310,580
2026-06-11	34.550	35.650	34.050	34.330	34.330	44,897,894
2026-06-10	32.990	34.760	32.950	34.630	34.630	67,478,761
2026-06-09	32.820	33.250	32.800	33.140	33.140	21,572,492
2026-06-08	33.010	33.500	32.700	33.000	33.000	39,460,540
2026-06-05	32.700	34.190	32.660	32.820	32.820	61,412,958
2026-06-04	32.700	33.110	32.320	32.490	32.490	20,719,788
2026-06-03	33.250	33.500	32.780	32.880	32.880	22,596,228
2026-06-02	33.450	33.650	33.060	33.240	33.240	23,351,941
2026-06-01	33.700	33.920	33.050	33.580	33.580	24,762,195
2026-05-29	33.290	34.070	33.290	33.830	33.830	42,150,539
2026-05-28	33.420	33.570	32.840	33.390	33.390	34,963,534
2026-05-27	33.600	33.990	33.170	33.460	33.460	34,424,508
2026-05-26	33.800	34.500	33.480	33.800	33.800	48,346,381
2026-05-25	33.850	34.500	33.670	33.830	33.830	26,773,758
2026-05-22	34.020	34.210	33.630	33.820	33.820	22,259,516
2026-05-21	34.720	35.340	34.000	34.050	34.050	38,883,694
2026-05-20	34.610	34.800	34.320	34.540	34.540	17,695,822
2026-05-19	34.790	34.990	34.340	34.710	34.710	19,890,390
2026-05-18	35.020	35.030	34.530	34.750	34.750	23,881,049
2026-05-15	35.980	36.250	35.120	35.360	35.360	30,459,127
2026-05-14	36.280	36.610	35.800	35.990	35.990	31,571,496
2026-05-13	37.560	37.560	35.980	36.480	36.480	59,116,103
2026-05-12	37.950	38.060	37.410	37.560	37.560	32,624,063
2026-05-11	37.250	38.600	37.050	37.950	37.950	76,693,434
2026-05-08	37.300	37.540	36.920	37.310	37.310	33,481,680
2026-05-07	36.790	37.760	36.670	37.440	37.440	66,648,138
2026-05-06	36.990	37.300	36.500	36.660	36.660	49,733,199
2026-04-30	36.790	38.710	36.620	36.670	36.670	73,079,729
2026-04-29	36.600	37.150	36.500	36.640	36.640	33,850,861
2026-04-28	36.670	37.060	36.370	36.630	36.630	15,554,852
2026-04-27	36.700	36.940	36.540	36.670	36.670	13,825,820
2026-04-24	36.700	36.880	36.100	36.780	36.780	16,448,252
2026-04-23	37.100	37.480	36.660	36.880	36.880	14,908,646
2026-04-22	37.210	37.720	36.930	37.080	37.080	20,562,343
2026-04-21	37.670	38.070	37.230	37.350	37.350	14,283,526

← NewerPage 2 of 5 · 242 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.