Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.250	2.260	2.150	2.210	1.479	560,000
2023-08-17	2.190	2.230	2.170	2.230	1.493	810,000
2023-08-16	2.220	2.320	2.190	2.240	1.499	4,359,000
2023-08-15	2.440	2.490	2.440	2.490	1.667	138,000
2023-08-14	2.400	2.460	2.400	2.450	1.640	922,000
2023-08-11	2.490	2.570	2.450	2.490	1.667	776,000
2023-08-10	2.490	2.530	2.480	2.530	1.693	592,000
2023-08-09	2.500	2.550	2.500	2.550	1.707	190,300
2023-08-08	2.610	2.610	2.500	2.540	1.700	586,000
2023-08-07	2.650	2.720	2.590	2.610	1.747	644,000
2023-08-04	2.730	2.750	2.650	2.670	1.787	698,000
2023-08-03	2.720	2.730	2.630	2.680	1.794	1,203,000
2023-08-02	2.690	2.820	2.690	2.720	1.820	899,000
2023-08-01	2.720	2.750	2.670	2.690	1.800	757,000
2023-07-31	2.750	2.790	2.710	2.710	1.814	990,000
2023-07-28	2.640	2.740	2.640	2.700	1.807	1,195,000
2023-07-27	2.630	2.710	2.620	2.700	1.807	677,000
2023-07-26	2.680	2.680	2.600	2.630	1.760	211,000
2023-07-25	2.600	2.720	2.600	2.700	1.807	1,658,000
2023-07-24	2.600	2.600	2.500	2.540	1.700	612,000
2023-07-21	2.600	2.630	2.560	2.600	1.740	310,000
2023-07-20	2.570	2.620	2.560	2.590	1.733	617,000
2023-07-19	2.530	2.570	2.490	2.570	1.720	464,000
2023-07-18	2.550	2.590	2.530	2.580	1.727	326,000
2023-07-14	2.610	2.630	2.600	2.600	1.740	284,000
2023-07-13	2.600	2.630	2.600	2.620	1.754	124,000
2023-07-12	2.560	2.610	2.540	2.580	1.727	157,000
2023-07-11	2.530	2.580	2.530	2.560	1.713	93,000
2023-07-10	2.560	2.580	2.490	2.490	1.667	987,000
2023-07-07	2.560	2.560	2.530	2.560	1.713	176,000
2023-07-06	2.580	2.580	2.500	2.550	1.707	385,000
2023-07-05	2.630	2.630	2.570	2.580	1.727	394,000
2023-07-04	2.660	2.670	2.610	2.660	1.780	254,000
2023-07-03	2.670	2.700	2.640	2.660	1.780	578,000
2023-06-30	2.550	2.680	2.520	2.620	1.754	191,000
2023-06-29	2.600	2.670	2.580	2.640	1.767	333,000
2023-06-28	2.640	2.650	2.610	2.620	1.754	249,000
2023-06-27	2.580	2.700	2.580	2.660	1.780	659,000
2023-06-26	2.560	2.630	2.540	2.580	1.727	819,000
2023-06-23	2.620	2.630	2.530	2.580	1.727	322,000
2023-06-21	2.700	2.730	2.670	2.690	1.800	401,000
2023-06-20	2.860	2.860	2.720	2.780	1.861	534,000
2023-06-19	2.950	2.950	2.760	2.800	1.874	363,000
2023-06-16	2.860	2.950	2.850	2.850	1.907	1,003,000
2023-06-15	2.860	2.910	2.840	2.860	1.914	223,000
2023-06-14	2.800	2.850	2.800	2.830	1.894	110,000
2023-06-13	2.820	2.870	2.810	2.850	1.907	160,000
2023-06-12	2.830	2.830	2.780	2.820	1.887	240,000
2023-06-09	2.860	2.870	2.820	2.820	1.887	473,000
2023-06-08	2.860	2.920	2.810	2.860	1.914	512,000
2023-06-07	2.910	2.950	2.810	2.850	1.907	827,000
2023-06-06	2.750	2.930	2.750	2.830	1.894	1,541,000
2023-06-05	2.690	2.820	2.690	2.750	1.841	998,000
2023-06-02	2.650	2.730	2.650	2.730	1.827	927,000
2023-06-01	2.630	2.650	2.590	2.630	1.760	391,000
2023-05-31	2.620	2.650	2.570	2.620	1.754	357,000
2023-05-30	2.550	2.700	2.550	2.640	1.767	528,000
2023-05-29	2.690	2.690	2.510	2.580	1.727	472,000
2023-05-25	2.680	2.680	2.610	2.620	1.754	422,000
2023-05-24	2.710	2.710	2.660	2.660	1.780	413,000

← NewerPage 14 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.