Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.860	2.860	2.710	2.730	1.827	499,000
2023-05-22	2.870	2.910	2.780	2.800	1.874	723,000
2023-05-19	2.850	2.980	2.770	2.850	1.907	2,360,000
2023-05-18	2.740	2.990	2.740	2.840	1.901	1,834,000
2023-05-17	2.680	2.970	2.630	2.780	1.861	7,524,000
2023-05-16	2.680	2.720	2.610	2.650	1.774	964,000
2023-05-15	2.690	2.690	2.580	2.670	1.787	850,000
2023-05-12	2.930	2.950	2.800	2.840	1.773	1,458,000
2023-05-11	2.880	2.980	2.840	2.940	1.835	2,083,000
2023-05-10	2.800	2.910	2.800	2.830	1.767	836,180
2023-05-09	2.870	2.970	2.830	2.870	1.792	1,139,000
2023-05-08	2.860	2.990	2.780	2.920	1.823	3,792,620
2023-05-05	2.700	2.930	2.680	2.820	1.760	2,834,000
2023-05-04	2.620	2.710	2.610	2.710	1.692	855,600
2023-05-03	2.600	2.660	2.550	2.640	1.648	566,600
2023-05-02	2.700	2.720	2.590	2.600	1.623	1,063,000
2023-04-28	2.660	2.730	2.650	2.700	1.686	1,559,000
2023-04-27	2.690	2.710	2.660	2.690	1.679	560,000
2023-04-26	2.640	2.720	2.620	2.720	1.698	1,050,000
2023-04-25	2.630	2.680	2.520	2.680	1.673	4,297,000
2023-04-24	2.640	2.640	2.540	2.610	1.629	874,000
2023-04-21	2.720	2.720	2.610	2.640	1.648	1,615,000
2023-04-20	2.720	2.730	2.670	2.720	1.698	802,000
2023-04-19	2.770	2.780	2.700	2.710	1.692	989,000
2023-04-18	2.830	2.840	2.760	2.790	1.742	847,000
2023-04-17	2.820	2.840	2.780	2.820	1.760	1,097,000
2023-04-14	2.810	2.830	2.800	2.820	1.760	486,000
2023-04-13	2.750	2.820	2.750	2.820	1.760	475,000
2023-04-12	2.820	2.820	2.770	2.800	1.748	474,000
2023-04-11	2.740	2.880	2.680	2.810	1.754	1,399,000
2023-04-06	2.690	2.690	2.620	2.670	1.667	1,149,000
2023-04-04	2.720	2.720	2.680	2.690	1.679	597,000
2023-04-03	2.660	2.790	2.660	2.750	1.717	750,000
2023-03-31	2.760	2.760	2.700	2.710	1.692	738,000
2023-03-30	2.750	2.790	2.650	2.770	1.729	1,637,000
2023-03-29	2.710	2.740	2.580	2.670	1.667	2,310,000
2023-03-28	2.740	2.750	2.630	2.670	1.667	1,975,000
2023-03-27	2.780	2.820	2.670	2.700	1.686	3,594,000
2023-03-24	2.850	2.850	2.770	2.820	1.760	737,000
2023-03-23	2.760	2.840	2.740	2.830	1.767	1,599,000
2023-03-22	2.810	2.870	2.790	2.820	1.760	504,000
2023-03-21	2.770	2.790	2.730	2.790	1.742	689,500
2023-03-20	2.830	2.830	2.720	2.780	1.735	936,000
2023-03-17	2.800	2.830	2.740	2.820	1.760	741,000
2023-03-16	2.750	2.810	2.750	2.770	1.729	282,000
2023-03-15	2.790	2.850	2.740	2.780	1.735	711,997
2023-03-14	2.770	2.790	2.700	2.780	1.735	1,908,000
2023-03-13	2.770	2.830	2.740	2.790	1.742	802,000
2023-03-10	2.770	2.850	2.740	2.770	1.729	640,989
2023-03-09	2.850	2.850	2.780	2.780	1.735	383,000
2023-03-08	2.820	2.890	2.770	2.830	1.767	770,000
2023-03-07	2.920	2.950	2.810	2.820	1.760	1,011,000
2023-03-06	2.960	2.960	2.760	2.860	1.785	3,242,000
2023-03-03	2.960	2.960	2.880	2.910	1.817	1,403,000
2023-03-02	2.940	2.940	2.870	2.880	1.798	630,000
2023-03-01	2.850	2.950	2.850	2.920	1.823	3,611,000
2023-02-28	2.860	2.900	2.810	2.810	1.754	1,389,000
2023-02-27	2.990	2.990	2.830	2.860	1.785	1,589,222
2023-02-24	3.060	3.070	2.920	2.930	1.829	2,168,000
2023-02-23	3.090	3.100	3.040	3.090	1.929	307,000

← NewerPage 15 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.