New China Life Insurance Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 38.340 | 38.620 | 37.790 | 38.400 | 35.609 | 7,795,971 |
| 2021-11-05 | 38.590 | 38.660 | 38.300 | 38.360 | 35.572 | 8,683,393 |
| 2021-11-04 | 38.700 | 38.760 | 38.430 | 38.610 | 35.804 | 7,567,116 |
| 2021-11-03 | 38.630 | 38.950 | 38.500 | 38.660 | 35.850 | 7,168,318 |
| 2021-11-02 | 38.990 | 39.480 | 38.390 | 38.640 | 35.832 | 12,545,009 |
| 2021-11-01 | 38.900 | 39.290 | 38.350 | 39.190 | 36.342 | 14,013,588 |
| 2021-10-29 | 41.570 | 41.740 | 39.000 | 39.170 | 36.323 | 38,736,097 |
| 2021-10-28 | 42.040 | 42.400 | 41.400 | 41.950 | 38.901 | 9,932,837 |
| 2021-10-27 | 42.670 | 42.930 | 42.150 | 42.320 | 39.244 | 11,349,942 |
| 2021-10-26 | 43.020 | 43.450 | 42.660 | 42.850 | 39.736 | 7,719,412 |
| 2021-10-25 | 43.300 | 43.350 | 42.720 | 43.170 | 40.033 | 11,760,853 |
| 2021-10-22 | 43.550 | 43.840 | 42.970 | 43.480 | 40.320 | 14,624,996 |
| 2021-10-21 | 42.750 | 44.250 | 42.610 | 43.590 | 40.422 | 26,304,919 |
| 2021-10-20 | 43.130 | 44.460 | 42.200 | 42.540 | 39.448 | 21,225,718 |
| 2021-10-19 | 41.260 | 43.370 | 41.230 | 43.050 | 39.921 | 18,811,351 |
| 2021-10-18 | 42.160 | 42.370 | 41.260 | 41.460 | 38.447 | 7,760,170 |
| 2021-10-15 | 42.000 | 42.340 | 41.740 | 41.930 | 38.883 | 8,093,930 |
| 2021-10-14 | 42.470 | 42.950 | 41.940 | 41.990 | 38.938 | 7,127,091 |
← NewerPage 21 of 21 · 1,218 trading days
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.