China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	38.400	39.500	37.860	39.060	39.060	13,783,662
2025-01-16	38.300	38.880	38.100	38.430	38.430	9,261,192
2025-01-15	38.220	38.600	37.850	38.150	38.150	10,454,965
2025-01-14	37.800	38.820	37.210	38.400	38.400	18,557,793
2025-01-13	37.450	37.640	37.040	37.430	37.430	11,938,211
2025-01-10	38.400	38.850	37.640	37.660	37.660	11,091,680
2025-01-09	38.920	39.150	38.420	38.500	38.500	7,797,028
2025-01-08	38.930	39.300	38.380	39.070	39.070	10,663,900
2025-01-07	39.150	39.220	38.670	38.950	38.950	8,833,620
2025-01-06	39.440	39.660	38.880	39.180	39.180	9,928,296
2025-01-03	39.820	40.000	39.070	39.320	39.320	12,612,011
2025-01-02	41.810	41.920	39.500	39.820	39.820	18,036,971
2024-12-31	42.940	43.230	41.920	41.920	41.920	12,623,647
2024-12-30	42.480	43.190	42.350	43.030	43.030	12,522,990
2024-12-27	42.690	43.000	41.830	42.520	42.520	10,498,481
2024-12-26	42.550	42.900	42.290	42.700	42.700	7,418,007
2024-12-25	42.500	43.210	42.240	42.700	42.700	11,005,674
2024-12-24	41.570	42.800	41.450	42.480	42.480	15,729,967
2024-12-23	41.430	41.950	41.370	41.540	41.540	9,021,378
2024-12-20	41.770	41.990	41.240	41.430	41.430	9,065,787
2024-12-19	41.100	41.860	40.950	41.770	41.770	9,099,870
2024-12-18	41.810	42.370	41.550	41.640	41.640	10,557,311
2024-12-17	41.390	42.040	41.120	41.550	41.550	13,248,567
2024-12-16	42.100	42.200	41.050	41.350	41.350	16,828,305
2024-12-13	43.710	43.720	42.120	42.150	42.150	20,114,111
2024-12-12	43.180	44.770	43.020	44.150	44.150	16,311,572
2024-12-11	44.020	44.800	43.070	43.260	43.260	15,014,549
2024-12-10	45.900	46.400	44.170	44.230	44.230	27,416,775
2024-12-09	43.410	44.510	43.300	44.070	44.070	19,547,464
2024-12-06	42.140	45.260	42.100	43.760	43.760	30,686,631
2024-12-05	42.390	42.680	42.030	42.140	42.140	6,920,801
2024-12-04	42.850	43.130	42.260	42.500	42.500	8,595,629
2024-12-03	42.440	43.330	42.050	43.100	43.100	11,221,228
2024-12-02	42.130	42.840	41.910	42.510	42.510	11,756,941
2024-11-29	41.490	43.550	41.400	42.100	42.100	17,168,743
2024-11-28	42.450	42.650	41.360	41.620	41.620	11,639,223
2024-11-27	41.230	42.440	40.760	42.310	42.310	13,701,758
2024-11-26	40.950	41.720	40.700	41.290	41.290	9,821,846
2024-11-25	41.650	41.960	40.600	40.960	40.960	14,532,711
2024-11-22	44.380	44.820	41.710	41.770	41.770	21,164,589
2024-11-21	44.000	44.450	43.800	44.390	44.390	8,606,279
2024-11-20	44.100	44.500	43.690	44.180	44.180	8,724,877
2024-11-19	44.520	44.720	43.250	44.310	44.310	16,805,119
2024-11-18	45.170	46.290	44.210	44.720	44.720	16,832,568
2024-11-15	45.540	46.180	44.680	44.680	44.680	14,523,791
2024-11-14	45.010	46.770	44.790	45.750	45.750	22,300,770
2024-11-13	44.820	45.930	44.730	45.190	45.190	13,893,509
2024-11-12	47.450	48.090	45.100	45.520	45.520	24,752,022
2024-11-11	48.400	48.400	46.550	47.390	47.390	26,174,320
2024-11-08	50.880	50.880	48.440	48.950	48.950	34,485,806
2024-11-07	44.000	49.100	43.810	49.100	49.100	34,966,792
2024-11-06	45.390	45.980	43.710	44.640	44.640	26,002,774
2024-11-05	42.700	45.860	42.480	45.590	45.590	29,294,945
2024-11-04	42.770	42.920	41.780	42.840	42.840	12,392,547
2024-11-01	41.950	43.270	41.640	42.550	42.550	17,555,221
2024-10-31	42.600	42.930	41.560	41.880	41.880	17,491,569
2024-10-30	43.500	43.840	41.990	42.380	42.380	13,944,915
2024-10-29	43.140	43.980	42.950	43.380	43.380	12,005,116
2024-10-28	43.900	43.980	42.860	43.320	43.320	12,244,976
2024-10-25	44.500	44.870	43.800	43.960	43.960	12,792,651

← NewerPage 8 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.