Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.130	1.240	1.130	1.170	0.816	638,000
2024-05-14	1.110	1.140	1.090	1.140	0.795	202,000
2024-05-13	1.110	1.140	1.060	1.090	0.760	486,000
2024-05-10	1.120	1.150	1.100	1.100	0.767	401,000
2024-05-09	1.050	1.110	1.050	1.110	0.774	22,000
2024-05-08	1.070	1.160	1.040	1.070	0.746	125,000
2024-05-07	1.120	1.130	1.080	1.090	0.760	141,000
2024-05-06	1.110	1.130	1.110	1.120	0.781	66,869
2024-05-03	1.140	1.190	1.130	1.190	0.829	67,000
2024-05-02	1.020	1.200	1.020	1.170	0.816	191,000
2024-04-30	1.030	1.100	1.010	1.100	0.767	387,000
2024-04-29	1.000	1.100	1.000	1.100	0.767	88,000
2024-04-26	1.100	1.100	0.970	1.050	0.732	146,000
2024-04-25	1.020	1.100	1.010	1.100	0.767	127,000
2024-04-24	0.880	1.090	0.880	1.050	0.732	681,000
2024-04-23	0.920	0.920	0.920	0.920	0.641	0
2024-04-22	0.920	0.920	0.920	0.920	0.641	0
2024-04-19	0.920	0.920	0.920	0.920	0.641	0
2024-04-18	0.920	0.920	0.920	0.920	0.641	0
2024-04-17	0.920	0.920	0.920	0.920	0.641	0
2024-04-16	0.920	0.920	0.920	0.920	0.641	0
2024-04-15	0.920	0.920	0.920	0.920	0.641	0
2024-04-12	0.920	0.920	0.920	0.920	0.641	0
2024-04-11	0.920	0.920	0.920	0.920	0.641	0
2024-04-10	0.920	0.920	0.920	0.920	0.641	0
2024-04-09	0.920	0.920	0.920	0.920	0.641	0
2024-04-08	0.920	0.920	0.920	0.920	0.641	0
2024-04-05	0.920	0.920	0.920	0.920	0.641	0
2024-04-03	0.920	0.920	0.920	0.920	0.641	0
2024-04-02	0.920	0.920	0.920	0.920	0.641	0
2024-03-28	0.900	0.920	0.860	0.920	0.641	1,805,000
2024-03-27	1.160	1.160	0.750	0.850	0.592	5,538,000
2024-03-26	1.350	1.390	1.350	1.360	0.948	228,000
2024-03-25	1.350	1.350	1.320	1.350	0.941	110,000
2024-03-22	1.330	1.360	1.330	1.360	0.948	28,000
2024-03-21	1.330	1.390	1.330	1.380	0.962	179,000
2024-03-20	1.320	1.410	1.300	1.320	0.920	358,000
2024-03-19	1.400	1.410	1.320	1.350	0.941	174,000
2024-03-18	1.380	1.400	1.350	1.380	0.962	89,000
2024-03-15	1.360	1.390	1.340	1.390	0.969	115,000
2024-03-14	1.470	1.470	1.360	1.380	0.962	125,000
2024-03-13	1.460	1.480	1.380	1.430	0.997	71,000
2024-03-12	1.490	1.490	1.440	1.480	1.032	29,000
2024-03-11	1.360	1.500	1.350	1.460	1.018	117,000
2024-03-08	1.400	1.420	1.350	1.420	0.990	177,000
2024-03-07	1.440	1.450	1.410	1.440	1.004	216,000
2024-03-06	1.450	1.480	1.440	1.460	1.018	266,000
2024-03-05	1.500	1.500	1.450	1.460	1.018	115,000
2024-03-04	1.570	1.600	1.530	1.530	1.066	37,000
2024-03-01	1.500	1.590	1.500	1.590	1.108	355,000
2024-02-29	1.420	1.500	1.420	1.500	1.046	157,000
2024-02-28	1.460	1.480	1.430	1.480	1.032	262,000
2024-02-27	1.420	1.480	1.420	1.460	1.018	149,000
2024-02-26	1.350	1.460	1.350	1.410	0.983	384,000
2024-02-23	1.330	1.430	1.330	1.360	0.948	179,000
2024-02-22	1.280	1.330	1.250	1.290	0.899	325,000
2024-02-21	1.310	1.360	1.250	1.270	0.885	314,000
2024-02-20	1.290	1.390	1.260	1.300	0.906	61,000
2024-02-19	1.300	1.380	1.280	1.290	0.899	244,000
2024-02-16	1.280	1.350	1.280	1.300	0.906	75,000

← NewerPage 11 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.