New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	27.780	28.400	27.730	28.160	26.113	9,589,684
2022-05-09	27.740	28.190	27.610	28.190	26.141	6,961,738
2022-05-06	28.480	28.480	27.610	27.780	25.761	12,539,234
2022-05-05	29.600	29.810	28.850	28.870	26.772	15,066,574
2022-04-29	29.500	30.130	29.080	29.830	27.662	10,088,850
2022-04-28	29.030	29.640	29.010	29.400	27.263	9,962,363
2022-04-27	28.500	29.390	28.450	29.320	27.189	13,967,728
2022-04-26	31.250	31.380	28.940	29.210	27.087	23,639,474
2022-04-25	32.600	33.500	31.920	31.920	29.600	20,613,088
2022-04-22	34.200	35.870	34.160	35.470	32.892	11,802,901
2022-04-21	34.300	35.150	34.210	34.450	31.946	8,214,050
2022-04-20	34.950	35.110	34.330	34.420	31.918	4,209,792
2022-04-19	35.180	35.270	34.690	34.900	32.364	4,818,242
2022-04-18	35.660	35.660	34.790	35.070	32.521	5,976,054
2022-04-15	35.650	36.150	35.610	35.830	33.226	5,513,293
2022-04-14	36.000	36.210	35.650	35.810	33.207	6,014,948
2022-04-13	35.890	36.180	35.650	35.810	33.207	5,718,543
2022-04-12	35.400	36.300	35.120	35.900	33.291	8,518,224
2022-04-11	35.880	35.980	35.330	35.410	32.837	6,886,700
2022-04-08	35.650	36.170	35.500	35.990	33.374	7,446,228
2022-04-07	36.290	36.430	35.570	35.570	32.985	8,307,219
2022-04-06	35.640	36.430	35.500	36.310	33.671	10,028,164
2022-04-01	35.300	35.830	34.930	35.720	33.124	8,377,827
2022-03-31	34.820	35.770	34.730	35.330	32.762	9,803,013
2022-03-30	34.200	34.970	34.200	34.930	32.391	9,749,186
2022-03-29	34.350	34.490	33.830	33.970	31.501	4,217,100
2022-03-28	33.780	34.390	33.430	34.310	31.816	5,723,317
2022-03-25	34.600	34.700	34.070	34.130	31.650	5,558,239
2022-03-24	34.330	34.840	34.190	34.560	32.048	6,542,495
2022-03-23	34.430	34.770	34.150	34.500	31.993	6,553,202
2022-03-22	33.820	34.730	33.750	34.430	31.928	6,332,015
2022-03-21	34.380	34.500	33.880	34.210	31.724	8,645,670
2022-03-18	33.580	35.160	33.430	34.750	32.224	13,089,346
2022-03-17	34.200	34.550	33.400	33.970	31.501	12,542,273
2022-03-16	32.820	33.590	31.830	33.450	31.019	13,253,790
2022-03-15	34.660	34.680	32.100	32.180	29.841	17,786,114
2022-03-14	34.900	35.400	34.800	34.800	32.271	6,787,725
2022-03-11	34.810	35.550	34.360	35.520	32.939	9,650,930
2022-03-10	36.090	36.200	35.200	35.200	32.642	9,140,498
2022-03-09	36.600	36.780	34.040	35.350	32.781	13,538,812
2022-03-08	37.810	38.000	36.270	36.450	33.801	14,750,982
2022-03-07	38.110	38.120	37.510	37.810	35.062	8,825,080
2022-03-04	38.210	38.290	37.850	38.260	35.479	6,684,205
2022-03-03	38.380	38.580	38.110	38.400	35.609	6,453,215
2022-03-02	38.120	38.320	38.090	38.260	35.479	4,464,364
2022-03-01	38.220	38.480	38.010	38.390	35.600	8,235,236
2022-02-28	38.310	38.430	37.900	38.100	35.331	8,700,308
2022-02-25	38.540	38.760	38.150	38.340	35.554	6,810,834
2022-02-24	39.100	39.150	38.010	38.350	35.563	14,048,284
2022-02-23	39.480	39.720	39.060	39.300	36.444	9,549,576
2022-02-22	39.620	39.880	39.250	39.480	36.611	8,614,934
2022-02-21	39.710	40.060	39.300	39.970	37.065	7,859,774
2022-02-18	39.310	40.180	39.250	39.890	36.991	11,332,308
2022-02-17	39.580	39.900	39.200	39.340	36.481	9,203,136
2022-02-16	39.720	40.160	39.530	39.700	36.815	7,777,026
2022-02-15	39.630	39.950	39.250	39.490	36.620	9,240,395
2022-02-14	40.560	40.660	39.520	39.790	36.898	16,543,034
2022-02-11	39.500	41.590	39.330	40.810	37.844	34,821,013
2022-02-10	38.930	39.670	38.770	39.520	36.648	11,970,506
2022-02-09	38.910	39.450	38.810	38.970	36.138	9,807,495

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	1.0800 CNY
2022-08-10	1.4400 CNY
2021-08-06	1.3900 CNY
2020-08-07	1.4100 CNY
2019-08-09	0.7700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.