Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.190	1.240	1.190	1.220	1.012	20,000
2024-08-09	1.230	1.230	1.210	1.210	1.004	4,000
2024-08-08	1.230	1.230	1.210	1.210	1.004	172,000
2024-08-07	1.230	1.230	1.200	1.200	0.995	3,000
2024-08-06	1.210	1.230	1.180	1.190	0.987	292,000
2024-08-05	1.180	1.220	1.180	1.220	1.012	109,000
2024-08-02	1.210	1.210	1.210	1.210	1.004	0
2024-08-01	1.210	1.210	1.190	1.210	1.004	1,046,000
2024-07-31	1.250	1.250	1.210	1.250	1.037	90,000
2024-07-30	1.250	1.260	1.220	1.250	1.037	31,000
2024-07-29	1.280	1.280	1.280	1.280	1.062	1,000
2024-07-26	1.250	1.250	1.250	1.250	1.037	150,000
2024-07-25	1.210	1.260	1.180	1.240	1.028	706,000
2024-07-24	1.240	1.240	1.200	1.200	0.995	268,000
2024-07-23	1.170	1.180	1.170	1.180	0.979	60,000
2024-07-22	1.190	1.190	1.170	1.180	0.979	11,000
2024-07-19	1.200	1.200	1.200	1.200	0.995	43,000
2024-07-18	1.250	1.250	1.200	1.200	0.995	55,000
2024-07-17	1.200	1.250	1.200	1.250	1.037	20,000
2024-07-16	1.200	1.200	1.170	1.180	0.979	12,000
2024-07-15	1.180	1.210	1.170	1.170	0.970	18,000
2024-07-12	1.250	1.270	1.200	1.200	0.995	91,000
2024-07-11	1.230	1.250	1.230	1.250	1.037	111,000
2024-07-10	1.250	1.250	1.200	1.200	0.995	81,000
2024-07-09	1.250	1.250	1.250	1.250	1.037	6,000
2024-07-08	1.270	1.270	1.250	1.250	1.037	51,000
2024-07-05	1.280	1.320	1.270	1.290	1.070	100,000
2024-07-04	1.320	1.320	1.300	1.300	1.078	518,000
2024-07-03	1.410	1.410	1.210	1.310	1.087	67,000
2024-07-02	1.500	1.510	1.490	1.510	1.053	486,000
2024-06-28	1.480	1.480	1.460	1.480	1.032	15,000
2024-06-27	1.510	1.510	1.470	1.480	1.032	167,000
2024-06-26	1.460	1.500	1.420	1.460	1.018	409,000
2024-06-25	1.420	1.430	1.410	1.420	0.990	142,000
2024-06-24	1.510	1.520	1.420	1.430	0.997	87,000
2024-06-21	1.480	1.510	1.460	1.470	1.025	41,000
2024-06-20	1.450	1.450	1.450	1.450	1.011	33,000
2024-06-19	1.420	1.500	1.400	1.500	1.046	141,000
2024-06-18	1.460	1.460	1.420	1.440	1.004	148,000
2024-06-17	1.500	1.510	1.450	1.460	1.018	154,000
2024-06-14	1.540	1.550	1.510	1.510	1.053	20,000
2024-06-13	1.560	1.570	1.500	1.540	1.073	78,000
2024-06-12	1.560	1.560	1.550	1.560	1.087	152,000
2024-06-11	1.550	1.580	1.530	1.560	1.087	240,000
2024-06-07	1.640	1.640	1.550	1.550	1.080	58,000
2024-06-06	1.740	1.740	1.500	1.640	1.143	225,000
2024-06-05	1.510	1.990	1.510	1.630	1.136	2,178,000
2024-06-04	1.270	1.360	1.270	1.360	0.948	572,000
2024-06-03	1.190	1.250	1.170	1.230	0.857	698,000
2024-05-31	1.150	1.170	1.100	1.170	0.816	144,000
2024-05-30	1.120	1.140	1.110	1.120	0.781	109,000
2024-05-29	1.140	1.150	1.120	1.150	0.802	118,000
2024-05-28	1.130	1.140	1.120	1.140	0.795	58,000
2024-05-27	1.150	1.190	1.110	1.120	0.781	345,000
2024-05-24	1.190	1.200	1.130	1.140	0.795	568,000
2024-05-23	1.210	1.220	1.180	1.190	0.829	213,000
2024-05-22	1.190	1.210	1.190	1.210	0.843	327,000
2024-05-21	1.210	1.240	1.200	1.210	0.843	239,000
2024-05-20	1.230	1.240	1.190	1.230	0.857	657,000
2024-05-17	1.150	1.280	1.150	1.230	0.857	1,016,000

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-24	0.0330 HKD
2025-06-05	0.0736 HKD
2024-09-09	0.1059 HKD
2024-07-03	0.2410 HKD
2023-09-18	0.0871 HKD
2023-05-15	0.1910 HKD
2022-09-19	0.2110 HKD
2022-05-12	0.3370 HKD
2021-08-25	0.1450 HKD
2021-05-11	0.1800 HKD
2020-09-09	0.0660 HKD

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