New China Life Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	38.320	39.170	38.110	38.980	36.147	11,567,263
2022-02-07	38.040	38.510	37.810	38.340	35.554	9,815,885
2022-01-28	38.420	38.580	37.420	37.490	34.765	14,419,191
2022-01-27	38.970	39.020	38.290	38.300	35.516	10,926,649
2022-01-26	38.800	39.250	38.630	39.130	36.286	8,589,217
2022-01-25	39.450	39.580	38.680	38.820	35.999	11,294,328
2022-01-24	39.800	40.200	39.360	39.600	36.722	11,558,652
2022-01-21	40.530	40.730	39.920	40.010	37.102	14,931,617
2022-01-20	38.680	40.850	38.660	40.530	37.584	35,633,113
2022-01-19	38.500	39.100	38.500	38.780	35.962	6,621,324
2022-01-18	38.470	38.850	38.320	38.670	35.860	7,982,185
2022-01-17	38.600	38.750	38.120	38.410	35.618	10,028,599
2022-01-14	39.450	39.580	38.500	38.600	35.795	14,425,114
2022-01-13	39.780	40.280	39.520	39.610	36.731	9,661,185
2022-01-12	39.950	39.960	39.460	39.760	36.870	8,308,082
2022-01-11	39.870	40.450	39.770	39.870	36.972	11,423,038
2022-01-10	39.940	40.250	39.560	40.020	37.111	13,607,017
2022-01-07	39.100	40.140	39.080	39.880	36.982	19,761,563
2022-01-06	39.220	39.440	38.950	38.980	36.147	10,072,657
2022-01-05	39.060	39.820	39.010	39.290	36.435	14,114,767
2022-01-04	38.880	39.090	38.720	39.050	36.212	7,477,056
2021-12-31	38.880	39.020	38.770	38.880	36.054	4,999,053
2021-12-30	38.840	39.080	38.720	38.880	36.054	4,675,188
2021-12-29	39.000	39.100	38.700	38.840	36.017	4,426,329
2021-12-28	38.560	39.180	38.560	38.900	36.073	7,028,388
2021-12-27	38.490	38.700	38.430	38.540	35.739	4,326,370
2021-12-24	38.780	38.860	38.390	38.450	35.656	5,936,550
2021-12-23	39.080	39.140	38.710	38.870	36.045	4,240,219
2021-12-22	39.240	39.250	38.880	38.990	36.156	5,357,794
2021-12-21	38.840	39.270	38.840	39.210	36.360	5,150,432
2021-12-20	39.130	39.370	38.810	38.900	36.073	6,007,714
2021-12-17	39.300	39.480	39.030	39.060	36.221	5,049,188
2021-12-16	39.150	39.390	38.990	39.350	36.490	5,404,364
2021-12-15	39.220	39.340	38.870	39.070	36.231	6,141,542
2021-12-14	39.310	39.580	39.100	39.260	36.407	7,923,545
2021-12-13	39.600	40.180	39.430	39.430	36.564	11,882,892
2021-12-10	39.410	39.600	39.260	39.380	36.518	9,465,934
2021-12-09	39.050	40.090	39.050	39.620	36.741	16,672,346
2021-12-08	39.200	39.220	38.750	39.180	36.333	8,643,684
2021-12-07	38.900	39.370	38.580	39.250	36.397	12,506,580
2021-12-06	39.000	39.510	38.580	38.640	35.832	14,373,407
2021-12-03	38.330	38.600	38.100	38.590	35.785	6,631,286
2021-12-02	38.260	38.550	38.100	38.330	35.544	4,435,418
2021-12-01	37.880	38.400	37.860	38.370	35.581	6,638,768
2021-11-30	38.150	38.300	37.880	37.910	35.155	5,586,123
2021-11-29	37.920	38.240	37.780	38.080	35.312	6,084,256
2021-11-26	38.580	38.590	38.190	38.310	35.526	5,574,693
2021-11-25	39.100	39.100	38.600	38.700	35.887	6,750,220
2021-11-24	38.980	39.180	38.600	39.140	36.295	8,085,121
2021-11-23	38.600	38.980	38.520	38.890	36.064	8,960,431
2021-11-22	38.630	38.790	38.430	38.590	35.785	5,651,993
2021-11-19	38.410	38.880	38.300	38.740	35.924	9,222,487
2021-11-18	38.750	38.750	38.330	38.420	35.628	6,885,202
2021-11-17	38.790	39.070	38.600	38.870	36.045	8,732,928
2021-11-16	38.460	38.800	38.450	38.660	35.850	11,007,469
2021-11-15	38.400	38.600	38.060	38.420	35.628	8,199,865
2021-11-12	38.620	38.750	38.190	38.360	35.572	6,827,974
2021-11-11	37.860	38.640	37.760	38.640	35.832	12,362,867
2021-11-10	38.290	38.300	37.520	37.940	35.183	9,592,953
2021-11-09	38.540	38.670	38.070	38.270	35.489	6,333,548

← NewerPage 20 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.