China Life Insurance Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	41.400	41.880	40.960	41.500	41.500	15,055,162
2025-07-24	40.770	41.710	40.700	41.470	41.470	20,457,815
2025-07-23	40.420	41.580	40.320	41.050	41.050	27,051,393
2025-07-22	40.160	40.430	39.760	40.310	40.310	25,213,835
2025-07-21	40.220	40.340	39.850	40.220	40.220	11,740,703
2025-07-18	39.850	40.560	39.830	40.230	40.230	15,674,523
2025-07-17	39.720	40.010	39.510	39.850	39.850	10,355,752
2025-07-16	39.990	40.040	39.310	39.720	39.720	10,986,800
2025-07-15	39.990	40.390	39.600	39.920	39.920	11,643,049
2025-07-14	40.320	40.690	40.000	40.000	40.000	14,401,579
2025-07-11	40.050	41.440	39.990	40.300	40.300	34,577,717
2025-07-10	39.800	40.420	39.720	40.000	40.000	15,010,911
2025-07-09	41.100	41.250	40.140	40.140	40.140	14,447,778
2025-07-08	40.950	41.170	40.630	41.100	41.100	12,040,770
2025-07-07	41.190	41.450	40.870	41.110	41.110	7,889,543
2025-07-04	40.900	42.300	40.630	41.340	41.340	15,873,942
2025-07-03	41.040	41.190	40.730	41.090	41.090	7,735,457
2025-07-02	41.360	41.670	40.970	41.060	41.060	7,452,605
2025-07-01	41.240	41.800	40.850	41.310	41.310	11,053,451
2025-06-30	41.100	41.380	40.620	41.190	41.190	10,486,095
2025-06-27	42.290	42.640	41.080	41.160	41.160	14,293,958
2025-06-26	42.280	42.450	41.990	42.100	42.100	11,857,899
2025-06-25	41.450	42.540	41.160	42.430	42.430	21,358,878
2025-06-24	40.250	42.330	40.240	41.450	41.450	21,114,430
2025-06-23	40.050	40.340	39.550	40.130	40.130	9,041,295
2025-06-20	39.500	40.380	39.300	40.200	40.200	12,696,564
2025-06-19	39.810	40.050	39.340	39.500	39.500	8,810,329
2025-06-18	40.500	40.690	39.550	39.970	39.970	11,137,825
2025-06-17	40.650	40.860	40.330	40.700	40.700	8,960,177
2025-06-16	40.490	41.090	40.380	40.710	40.710	9,548,982
2025-06-13	40.960	41.500	40.380	40.500	40.500	9,630,714
2025-06-12	40.550	42.090	40.230	41.000	41.000	19,648,513
2025-06-11	39.470	40.980	39.470	40.680	40.680	17,035,044
2025-06-10	39.780	40.150	39.270	39.460	39.460	8,770,301
2025-06-09	40.130	40.380	39.540	39.780	39.780	8,263,932
2025-06-06	39.700	40.110	39.550	40.030	40.030	10,477,200
2025-06-05	38.980	39.920	38.750	39.760	39.760	15,379,020
2025-06-04	38.700	39.190	38.690	38.980	38.980	8,080,958
2025-06-03	38.180	39.100	38.060	38.790	38.790	9,927,650
2025-05-30	38.310	38.570	37.960	38.290	38.290	8,751,232
2025-05-29	38.520	38.710	38.320	38.500	38.500	6,936,020
2025-05-28	38.560	38.850	38.360	38.510	38.510	6,655,367
2025-05-27	38.500	39.160	38.420	38.550	38.550	7,151,943
2025-05-26	37.900	38.980	37.850	38.510	38.510	11,963,330
2025-05-23	38.540	38.760	37.860	38.010	38.010	9,003,151
2025-05-22	38.470	38.790	38.260	38.540	38.540	7,484,021
2025-05-21	38.380	39.000	38.310	38.530	38.530	10,063,100
2025-05-20	38.390	38.580	38.130	38.380	38.380	9,258,902
2025-05-19	38.500	38.660	38.210	38.310	38.310	8,469,708
2025-05-16	39.110	39.350	38.320	38.820	38.820	10,998,381
2025-05-15	39.410	39.920	39.180	39.320	39.320	12,800,391
2025-05-14	37.990	41.000	37.850	39.970	39.970	42,388,836
2025-05-13	38.090	38.150	37.780	37.950	37.950	7,391,016
2025-05-12	37.760	38.150	37.510	37.930	37.930	7,672,501
2025-05-09	37.890	37.890	37.550	37.640	37.640	6,326,629
2025-05-08	37.330	38.280	37.270	37.890	37.890	11,706,510
2025-05-07	37.700	37.990	37.210	37.570	37.570	15,131,352
2025-05-06	36.400	37.060	36.120	36.800	36.800	11,549,892
2025-04-30	36.580	37.060	36.260	36.310	36.310	10,123,386
2025-04-29	36.380	36.490	36.180	36.230	36.230	5,443,263

← NewerPage 6 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.