China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	44.380	44.670	43.890	44.300	44.300	12,629,273
2024-10-23	43.430	45.720	43.350	45.000	45.000	21,026,120
2024-10-22	43.760	44.950	43.300	43.700	43.700	13,264,935
2024-10-21	43.780	44.850	43.180	43.760	43.760	21,569,832
2024-10-18	42.640	45.000	41.840	43.670	43.670	25,050,649
2024-10-17	44.550	44.990	42.700	42.750	42.750	16,142,759
2024-10-16	42.300	43.380	42.000	42.940	42.940	11,880,711
2024-10-15	43.250	44.300	42.680	42.690	42.690	13,768,644
2024-10-14	43.900	44.120	42.370	44.010	44.010	21,925,968
2024-10-11	42.600	43.770	41.990	42.700	42.700	17,806,817
2024-10-10	43.280	45.380	41.080	43.950	43.950	40,033,767
2024-10-09	46.030	47.900	43.560	43.560	43.560	51,261,973
2024-10-08	48.400	48.400	47.020	48.400	48.400	36,751,314
2024-09-30	41.150	44.000	41.150	44.000	44.000	29,689,809
2024-09-27	39.590	40.230	39.200	40.000	40.000	10,457,925
2024-09-26	37.970	39.270	37.750	39.230	39.230	24,976,560
2024-09-25	37.570	38.300	37.000	38.100	38.100	21,355,256
2024-09-24	35.700	36.860	35.500	36.800	36.800	17,095,309
2024-09-23	35.000	35.680	34.660	35.530	35.530	9,488,512
2024-09-20	34.900	35.240	34.540	34.990	34.990	11,016,790
2024-09-19	35.010	35.060	34.480	34.990	34.990	11,294,022
2024-09-18	34.150	35.400	34.120	35.120	35.120	13,025,842
2024-09-13	33.840	34.450	33.810	34.080	34.080	8,257,559
2024-09-12	33.790	34.030	33.490	33.840	33.840	7,265,399
2024-09-11	33.800	34.060	33.450	33.650	33.650	8,477,718
2024-09-10	33.880	33.980	33.350	33.790	33.790	7,032,284
2024-09-09	33.830	34.290	33.660	33.750	33.750	7,762,003
2024-09-06	34.100	34.560	33.840	34.000	34.000	6,022,925
2024-09-05	33.620	34.270	33.610	34.110	34.110	7,856,815
2024-09-04	34.500	34.830	33.550	33.790	33.790	10,210,972
2024-09-03	34.160	34.480	33.820	34.210	34.210	10,453,096
2024-09-02	33.400	34.500	33.370	34.170	34.170	18,984,135
2024-08-30	32.370	33.740	32.370	33.380	33.380	17,226,184
2024-08-29	32.600	33.380	32.470	32.500	32.500	12,188,500
2024-08-28	32.700	33.020	32.460	32.600	32.600	10,462,697
2024-08-27	32.270	32.880	32.260	32.800	32.800	10,884,845
2024-08-26	32.150	32.490	31.900	32.450	32.450	10,540,511
2024-08-23	31.410	32.250	31.300	32.060	32.060	10,425,092
2024-08-22	31.220	31.650	31.130	31.390	31.390	7,503,851
2024-08-21	31.180	31.390	30.870	31.190	31.190	4,965,355
2024-08-20	31.400	31.400	30.980	31.270	31.270	7,781,157
2024-08-19	30.600	31.420	30.500	31.390	31.390	9,596,825
2024-08-16	30.160	30.710	30.040	30.680	30.680	10,141,704
2024-08-15	29.350	30.300	29.260	30.200	30.200	12,705,258
2024-08-14	29.730	29.790	29.370	29.440	29.440	4,658,287
2024-08-13	29.600	29.740	29.340	29.680	29.680	6,342,200
2024-08-12	29.320	29.500	28.960	29.490	29.490	7,573,248
2024-08-09	29.670	29.840	29.360	29.360	29.360	6,246,611
2024-08-08	29.640	29.730	29.180	29.560	29.560	8,606,460
2024-08-07	30.320	30.320	29.570	29.630	29.630	16,314,917
2024-08-06	32.230	32.480	30.100	30.360	30.360	21,303,879
2024-08-05	31.500	32.730	31.500	32.320	32.320	14,793,460
2024-08-02	32.080	32.300	31.650	31.730	31.730	6,244,311
2024-08-01	31.980	32.450	31.700	32.230	32.230	9,942,717
2024-07-31	30.810	32.240	30.660	32.200	32.200	14,977,091
2024-07-30	31.230	31.360	30.660	30.940	30.940	6,672,666
2024-07-29	30.590	31.510	30.430	31.230	31.230	8,959,044
2024-07-26	30.750	31.100	30.370	30.590	30.590	7,175,082
2024-07-25	30.510	31.170	30.450	30.730	30.730	9,348,290
2024-07-24	31.030	31.150	30.440	30.550	30.550	8,884,447

← NewerPage 9 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.