China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	48.290	48.750	47.710	47.920	47.920	18,570,896
2026-01-20	47.500	48.880	47.170	48.290	48.290	22,096,717
2026-01-19	47.500	47.850	46.980	47.520	47.520	15,315,929
2026-01-16	49.080	49.220	47.120	47.520	47.520	23,606,410
2026-01-15	49.110	50.040	48.600	48.830	48.830	17,488,492
2026-01-14	50.760	50.760	49.400	49.580	49.580	22,022,925
2026-01-13	49.400	51.920	49.250	51.030	51.030	21,604,373
2026-01-12	48.730	49.980	48.220	49.440	49.440	21,090,131
2026-01-09	48.990	49.500	48.230	48.810	48.810	14,826,646
2026-01-08	50.000	50.000	48.250	49.000	49.000	17,052,285
2026-01-07	49.520	50.880	49.140	50.170	50.170	18,997,915
2026-01-06	48.270	50.200	48.270	49.670	49.670	26,641,763
2026-01-05	46.000	48.420	45.910	48.270	48.270	28,860,655
2025-12-31	45.600	45.790	45.240	45.500	45.500	9,837,547
2025-12-30	46.000	46.000	45.000	45.570	45.570	16,259,850
2025-12-29	46.400	47.220	46.010	46.140	46.140	13,283,088
2025-12-26	46.850	47.510	46.430	46.680	46.680	13,683,943
2025-12-25	46.200	47.650	46.130	46.940	46.940	15,106,393
2025-12-24	46.320	46.600	46.040	46.280	46.280	12,987,156
2025-12-23	46.370	47.380	46.200	46.530	46.530	15,570,298
2025-12-22	46.660	46.770	45.820	46.360	46.360	13,668,349
2025-12-19	46.600	47.150	46.050	46.500	46.500	14,863,422
2025-12-18	46.810	47.000	46.200	46.870	46.870	14,850,368
2025-12-17	45.200	47.440	45.050	46.850	46.850	23,922,359
2025-12-16	45.860	46.270	45.020	45.190	45.190	14,661,686
2025-12-15	44.900	46.630	44.800	46.010	46.010	21,223,784
2025-12-12	44.560	45.350	44.130	45.300	45.300	16,353,151
2025-12-11	44.700	45.270	44.250	44.990	44.990	12,391,800
2025-12-10	44.550	44.880	44.090	44.700	44.700	9,632,983
2025-12-09	45.450	45.510	44.500	44.620	44.620	11,070,089
2025-12-08	45.670	46.060	45.200	45.510	45.510	16,555,689
2025-12-05	43.360	45.660	43.230	45.400	45.400	20,567,183
2025-12-04	43.060	43.400	42.870	43.400	43.400	7,762,287
2025-12-03	43.660	43.940	43.000	43.060	43.060	10,844,523
2025-12-02	43.980	44.730	43.650	43.880	43.880	10,541,330
2025-12-01	43.540	44.020	43.100	43.690	43.690	10,508,936
2025-11-28	43.930	44.000	43.260	43.520	43.520	7,927,983
2025-11-27	43.370	44.570	43.030	43.950	43.950	10,812,871
2025-11-26	44.000	44.450	43.110	43.500	43.500	11,156,244
2025-11-25	43.060	44.550	43.060	43.980	43.980	11,578,374
2025-11-24	43.540	44.100	42.990	43.120	43.120	12,597,425
2025-11-21	44.420	44.660	43.460	43.480	43.480	13,703,529
2025-11-20	44.220	44.960	44.030	44.400	44.400	13,228,320
2025-11-19	43.140	44.680	43.010	44.300	44.300	16,699,030
2025-11-18	43.250	43.570	42.780	43.020	43.020	9,650,698
2025-11-17	44.150	44.270	42.990	43.420	43.420	10,991,849
2025-11-14	44.660	45.300	44.110	44.140	44.140	10,482,857
2025-11-13	44.300	45.070	44.170	44.770	44.770	15,195,811
2025-11-12	43.990	44.800	43.600	44.600	44.600	17,258,765
2025-11-11	44.380	44.380	43.210	43.730	43.730	12,863,401
2025-11-10	43.610	44.450	43.160	44.450	44.450	13,530,821
2025-11-07	43.700	43.970	43.350	43.600	43.600	10,178,918
2025-11-06	43.400	43.920	43.120	43.860	43.860	14,705,730
2025-11-05	43.110	43.390	42.600	43.060	43.060	10,759,346
2025-11-04	43.230	43.800	43.000	43.430	43.430	13,916,265
2025-11-03	43.990	44.150	42.800	43.080	43.080	22,801,112
2025-10-31	44.700	44.950	43.900	43.970	43.970	21,869,281
2025-10-30	45.220	45.730	44.080	44.380	44.380	20,602,465
2025-10-29	44.990	45.580	44.750	45.220	45.220	17,565,063
2025-10-28	45.060	45.390	44.550	45.100	45.100	14,120,498

← NewerPage 4 of 21 · 1,219 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.