Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.000	2.090	1.910	2.040	1.422	208,000
2023-11-15	2.060	2.070	2.060	2.070	1.443	140,000
2023-11-14	2.050	2.080	2.010	2.060	1.436	60,000
2023-11-13	2.100	2.100	2.060	2.070	1.443	58,000
2023-11-10	2.090	2.110	2.090	2.100	1.464	57,000
2023-11-09	2.120	2.130	2.120	2.130	1.485	51,000
2023-11-08	2.120	2.150	2.110	2.140	1.492	51,000
2023-11-07	2.170	2.170	2.120	2.120	1.478	154,000
2023-11-06	2.200	2.220	2.160	2.200	1.533	78,101
2023-11-03	2.150	2.200	2.150	2.200	1.533	7,000
2023-11-02	2.030	2.200	2.030	2.200	1.533	192,100
2023-11-01	2.140	2.190	2.140	2.190	1.526	24,000
2023-10-31	2.160	2.190	2.150	2.160	1.506	141,000
2023-10-30	2.180	2.190	2.160	2.160	1.506	225,000
2023-10-27	2.180	2.200	2.130	2.160	1.506	187,000
2023-10-26	2.160	2.200	2.160	2.190	1.526	43,000
2023-10-25	2.180	2.220	2.160	2.220	1.547	76,000
2023-10-24	2.180	2.250	2.150	2.200	1.533	249,000
2023-10-20	2.180	2.210	2.150	2.210	1.540	68,000
2023-10-19	2.190	2.200	2.180	2.190	1.526	335,000
2023-10-18	2.200	2.220	2.150	2.160	1.506	157,000
2023-10-17	2.190	2.190	2.150	2.160	1.506	54,000
2023-10-16	2.130	2.210	2.130	2.200	1.533	401,000
2023-10-13	2.150	2.240	2.150	2.200	1.533	140,000
2023-10-12	2.150	2.260	2.150	2.210	1.540	55,000
2023-10-11	2.200	2.280	2.200	2.260	1.575	38,000
2023-10-10	2.260	2.310	2.250	2.250	1.568	559,000
2023-10-09	2.190	2.290	2.000	2.240	1.561	100,000
2023-10-06	2.290	2.320	2.270	2.320	1.617	59,000
2023-10-05	2.250	2.280	2.250	2.250	1.568	103,000
2023-10-04	2.120	2.360	2.120	2.250	1.568	154,000
2023-10-03	2.300	2.360	2.240	2.240	1.561	213,000
2023-09-29	2.150	2.280	2.150	2.280	1.589	152,000
2023-09-28	2.060	2.160	2.050	2.150	1.499	186,000
2023-09-27	2.370	2.380	2.120	2.120	1.478	741,000
2023-09-26	2.400	2.400	2.280	2.380	1.659	809,000
2023-09-25	2.270	2.380	2.240	2.370	1.652	1,179,000
2023-09-22	2.170	2.280	2.170	2.280	1.589	622,000
2023-09-21	2.200	2.260	2.160	2.260	1.575	1,358,000
2023-09-20	2.170	2.240	2.150	2.240	1.561	838,600
2023-09-19	2.130	2.180	2.120	2.180	1.519	440,000
2023-09-18	2.150	2.180	2.100	2.150	1.499	577,000
2023-09-15	2.220	2.240	2.150	2.190	1.466	851,000
2023-09-14	2.210	2.210	2.170	2.210	1.479	587,000
2023-09-13	2.170	2.210	2.140	2.210	1.479	934,000
2023-09-12	2.100	2.180	2.070	2.160	1.446	601,000
2023-09-11	1.960	2.160	1.950	2.160	1.446	2,597,000
2023-09-07	2.030	2.030	1.930	1.990	1.332	2,416,000
2023-09-06	2.050	2.130	1.990	2.040	1.365	1,947,000
2023-09-05	2.140	2.140	2.000	2.050	1.372	875,000
2023-09-04	2.150	2.190	2.110	2.140	1.432	1,366,000
2023-08-31	2.140	2.170	2.050	2.080	1.392	1,374,000
2023-08-30	2.300	2.300	2.120	2.120	1.419	2,429,000
2023-08-29	2.350	2.350	2.250	2.290	1.533	1,550,000
2023-08-28	2.570	2.570	2.300	2.300	1.539	741,000
2023-08-25	2.300	2.330	2.260	2.300	1.539	745,000
2023-08-24	2.110	2.290	2.110	2.270	1.519	493,000
2023-08-23	2.080	2.150	2.070	2.130	1.426	455,000
2023-08-22	2.110	2.180	2.040	2.150	1.439	2,497,000
2023-08-21	2.210	2.210	2.150	2.190	1.466	625,000

← NewerPage 13 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.