Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.290	1.290	1.280	1.280	0.892	9,000
2024-02-14	1.310	1.390	1.290	1.290	0.899	65,000
2024-02-09	1.260	1.340	1.260	1.340	0.934	70,000
2024-02-08	1.310	1.340	1.280	1.340	0.934	73,000
2024-02-07	1.310	1.440	1.250	1.310	0.913	120,000
2024-02-06	1.450	1.460	1.300	1.360	0.948	73,000
2024-02-05	1.370	1.390	1.300	1.320	0.920	32,000
2024-02-02	1.370	1.380	1.300	1.380	0.962	69,000
2024-02-01	1.420	1.440	1.280	1.380	0.962	306,000
2024-01-31	1.340	1.420	1.280	1.420	0.990	165,000
2024-01-30	1.310	1.360	1.230	1.360	0.948	186,000
2024-01-29	1.380	1.380	1.340	1.340	0.934	33,000
2024-01-26	1.370	1.380	1.350	1.380	0.962	29,000
2024-01-25	1.380	1.410	1.380	1.410	0.983	12,000
2024-01-24	1.240	1.370	1.240	1.370	0.955	185,951
2024-01-23	1.220	1.390	1.100	1.350	0.941	378,000
2024-01-22	1.360	1.360	1.280	1.340	0.934	121,000
2024-01-19	1.420	1.420	1.360	1.360	0.948	171,000
2024-01-18	1.400	1.490	1.400	1.410	0.983	209,000
2024-01-17	1.490	1.500	1.400	1.400	0.976	331,000
2024-01-16	1.460	1.500	1.430	1.440	1.004	204,000
2024-01-15	1.440	1.500	1.430	1.460	1.018	313,000
2024-01-12	1.470	1.500	1.440	1.450	1.011	302,000
2024-01-11	1.460	1.500	1.460	1.460	1.018	164,000
2024-01-10	1.470	1.510	1.460	1.490	1.039	58,000
2024-01-09	1.490	1.540	1.490	1.510	1.053	873,000
2024-01-08	1.550	1.550	1.420	1.540	1.073	680,000
2024-01-05	1.540	1.540	1.450	1.460	1.018	395,000
2024-01-04	1.510	1.540	1.480	1.480	1.032	190,000
2024-01-03	1.440	1.510	1.440	1.480	1.032	326,000
2024-01-02	1.490	1.550	1.490	1.500	1.046	121,000
2023-12-29	1.530	1.570	1.440	1.530	1.066	504,000
2023-12-28	1.470	1.540	1.400	1.530	1.066	136,000
2023-12-27	1.450	1.530	1.410	1.430	0.997	365,000
2023-12-22	1.460	1.500	1.440	1.500	1.046	161,000
2023-12-21	1.470	1.510	1.430	1.480	1.032	183,000
2023-12-20	1.410	1.550	1.410	1.470	1.025	202,000
2023-12-19	1.500	1.500	1.400	1.430	0.997	449,000
2023-12-18	1.510	1.510	1.490	1.490	1.039	446,000
2023-12-15	1.490	1.500	1.460	1.470	1.025	16,000
2023-12-14	1.410	1.480	1.410	1.420	0.990	71,000
2023-12-13	1.520	1.520	1.380	1.470	1.025	156,000
2023-12-12	1.460	1.520	1.420	1.450	1.011	425,000
2023-12-11	1.400	1.460	1.400	1.430	0.997	382,000
2023-12-08	1.490	1.510	1.430	1.440	1.004	270,000
2023-12-07	1.600	1.600	1.500	1.510	1.053	244,000
2023-12-06	1.460	1.520	1.440	1.480	1.032	342,000
2023-12-05	1.410	1.470	1.410	1.430	0.997	183,000
2023-12-04	1.440	1.520	1.430	1.450	1.011	364,000
2023-12-01	1.590	1.590	1.500	1.510	1.053	220,000
2023-11-30	1.670	1.710	1.580	1.580	1.101	2,678,000
2023-11-29	1.720	1.730	1.630	1.670	1.164	400,000
2023-11-28	1.890	1.890	1.730	1.750	1.220	926,000
2023-11-27	1.830	1.850	1.810	1.820	1.269	372,000
2023-11-24	1.870	1.870	1.840	1.850	1.289	189,000
2023-11-23	2.040	2.050	1.870	1.890	1.317	204,000
2023-11-22	1.900	1.900	1.850	1.860	1.296	356,000
2023-11-21	1.970	2.020	1.840	1.900	1.324	515,000
2023-11-20	1.950	2.020	1.950	1.970	1.373	310,000
2023-11-17	2.050	2.050	2.010	2.030	1.415	180,000

← NewerPage 12 of 21 · 1,229 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.