China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.200	28.340	27.520	27.560	26.563	7,927,120
2022-01-27	28.410	28.520	28.000	28.020	27.006	7,376,666
2022-01-26	28.600	28.830	28.410	28.650	27.613	6,034,599
2022-01-25	29.070	29.190	28.550	28.550	27.517	7,998,885
2022-01-24	29.540	29.590	29.060	29.190	28.134	5,594,000
2022-01-21	29.710	29.980	29.370	29.540	28.471	6,966,701
2022-01-20	29.170	29.920	29.120	29.760	28.683	13,327,258
2022-01-19	29.030	29.370	29.030	29.160	28.105	5,583,723
2022-01-18	29.000	29.250	28.850	29.050	27.999	6,262,793
2022-01-17	28.920	29.120	28.730	28.880	27.835	8,576,298
2022-01-14	30.000	30.000	29.000	29.000	27.950	13,801,899
2022-01-13	30.090	30.600	30.000	30.030	28.943	7,651,419
2022-01-12	30.250	30.300	29.850	30.100	29.011	6,510,759
2022-01-11	29.900	30.500	29.800	30.160	29.068	9,821,605
2022-01-10	30.140	30.150	29.500	30.010	28.924	16,167,238
2022-01-07	30.300	30.930	30.190	30.540	29.435	11,620,119
2022-01-06	30.480	30.740	30.150	30.190	29.097	7,887,773
2022-01-05	30.320	30.950	30.250	30.530	29.425	13,322,233
2022-01-04	30.030	30.430	29.680	30.310	29.213	10,470,301
2021-12-31	30.330	30.450	30.080	30.090	29.001	5,763,198
2021-12-30	30.210	30.450	30.160	30.180	29.088	5,431,360
2021-12-29	30.660	30.660	30.180	30.300	29.203	5,540,219
2021-12-28	30.280	30.590	30.270	30.370	29.271	8,298,898
2021-12-27	30.200	30.410	30.080	30.270	29.174	5,853,434
2021-12-24	29.990	30.230	29.710	30.140	29.049	7,341,643
2021-12-23	29.890	30.070	29.720	29.980	28.895	5,136,340
2021-12-22	30.280	30.350	29.830	29.940	28.856	7,828,802
2021-12-21	29.980	30.350	29.980	30.250	29.155	6,864,818
2021-12-20	30.000	30.300	29.930	30.010	28.924	8,751,872
2021-12-17	30.030	30.230	29.880	29.930	28.847	6,805,474
2021-12-16	29.890	30.170	29.840	30.100	29.011	6,187,937
2021-12-15	29.970	30.200	29.810	29.920	28.837	5,975,311
2021-12-14	30.200	30.360	29.900	30.170	29.078	8,638,912
2021-12-13	30.510	31.000	30.270	30.300	29.203	13,710,995
2021-12-10	30.270	30.550	30.120	30.400	29.300	11,277,527
2021-12-09	29.990	30.890	29.810	30.470	29.367	19,516,307
2021-12-08	29.800	29.900	29.450	29.900	28.818	10,582,821
2021-12-07	29.670	29.970	29.360	29.800	28.721	11,318,874
2021-12-06	29.610	29.880	29.360	29.440	28.374	12,904,480
2021-12-03	29.160	29.350	28.980	29.290	28.230	6,119,634
2021-12-02	29.250	29.550	29.030	29.150	28.095	7,791,091
2021-12-01	29.100	29.400	29.020	29.330	28.268	6,844,138
2021-11-30	28.860	29.550	28.720	29.550	28.480	7,069,975
2021-11-29	28.700	28.980	28.600	28.820	27.777	5,869,188
2021-11-26	29.250	29.360	28.900	28.930	27.883	8,143,836
2021-11-25	29.470	29.490	29.220	29.400	28.336	4,768,205
2021-11-24	29.800	29.800	29.140	29.560	28.490	7,492,003
2021-11-23	29.470	29.920	29.350	29.470	28.403	8,868,814
2021-11-22	29.500	29.610	29.320	29.470	28.403	5,033,816
2021-11-19	29.010	29.690	28.960	29.510	28.442	8,816,492
2021-11-18	29.150	29.350	29.030	29.100	28.047	5,841,919
2021-11-17	29.120	29.500	29.120	29.280	28.220	7,389,397
2021-11-16	29.380	29.580	29.120	29.360	28.297	9,967,171
2021-11-15	29.290	29.450	28.970	29.210	28.153	6,073,434
2021-11-12	29.260	29.320	28.910	29.130	28.076	6,173,354
2021-11-11	28.450	29.300	28.410	29.260	28.201	13,759,997
2021-11-10	28.850	28.850	28.300	28.550	27.517	8,530,319
2021-11-09	29.090	29.250	28.700	28.880	27.835	6,634,355
2021-11-08	28.750	29.200	28.500	28.980	27.931	9,401,405
2021-11-05	28.880	29.200	28.750	28.840	27.796	8,423,505

← NewerPage 20 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.