Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.110	3.150	3.050	3.090	1.929	943,000
2023-02-21	3.260	3.330	3.050	3.100	1.935	5,006,000
2023-02-20	3.250	3.280	3.200	3.260	2.035	645,000
2023-02-17	3.290	3.340	3.100	3.250	2.029	3,600,000
2023-02-16	3.260	3.380	3.260	3.310	2.066	2,847,000
2023-02-15	3.320	3.340	3.250	3.270	2.041	688,000
2023-02-14	3.340	3.360	3.310	3.360	2.098	226,000
2023-02-13	3.290	3.380	3.250	3.330	2.079	767,000
2023-02-10	3.340	3.340	3.250	3.300	2.060	670,000
2023-02-09	3.240	3.380	3.240	3.330	2.079	752,998
2023-02-08	3.300	3.340	3.280	3.310	2.066	660,000
2023-02-07	3.190	3.350	3.190	3.320	2.073	1,287,998
2023-02-06	3.310	3.310	3.180	3.180	1.985	996,000
2023-02-03	3.350	3.350	3.240	3.280	2.048	1,787,000
2023-02-02	3.440	3.470	3.340	3.350	2.091	1,192,000
2023-02-01	3.630	3.630	3.380	3.450	2.154	2,891,000
2023-01-31	3.500	3.530	3.350	3.530	2.204	2,317,000
2023-01-30	3.630	3.670	3.420	3.450	2.154	2,219,000
2023-01-27	3.610	3.630	3.560	3.620	2.260	285,000
2023-01-26	3.500	3.620	3.500	3.590	2.241	321,984
2023-01-20	3.530	3.550	3.470	3.520	2.197	221,400
2023-01-19	3.480	3.480	3.390	3.460	2.160	616,000
2023-01-18	3.560	3.640	3.460	3.470	2.166	929,000
2023-01-17	3.260	3.710	3.260	3.560	2.222	6,544,000
2023-01-16	3.440	3.440	3.320	3.320	2.073	1,490,000
2023-01-13	3.300	3.400	3.270	3.390	2.116	1,805,500
2023-01-12	3.240	3.430	3.240	3.300	2.060	4,949,000
2023-01-11	3.270	3.400	3.260	3.260	2.035	2,917,000
2023-01-10	3.270	3.310	3.260	3.260	2.035	689,000
2023-01-09	3.330	3.330	3.190	3.270	2.041	1,863,000
2023-01-06	3.350	3.410	3.210	3.240	2.023	3,771,000
2023-01-05	3.370	3.470	3.250	3.300	2.060	5,756,000
2023-01-04	3.200	3.360	3.180	3.300	2.060	3,915,000
2023-01-03	2.990	3.170	2.900	3.170	1.979	2,278,000
2022-12-30	3.060	3.090	2.990	3.040	1.898	1,807,000
2022-12-29	3.100	3.130	2.890	3.040	1.898	10,315,000
2022-12-28	3.500	3.500	3.080	3.130	1.954	9,908,000
2022-12-23	3.500	3.530	3.410	3.480	2.172	817,000
2022-12-22	3.600	3.610	3.460	3.540	2.210	646,000
2022-12-21	3.620	3.730	3.480	3.500	2.185	1,183,000
2022-12-20	3.860	3.870	3.550	3.580	2.235	1,189,000
2022-12-19	3.920	3.920	3.760	3.840	2.397	875,000
2022-12-16	3.690	3.910	3.660	3.900	2.435	2,055,316
2022-12-15	3.870	3.870	3.650	3.740	2.335	1,389,000
2022-12-14	3.830	3.880	3.710	3.880	2.422	1,904,000
2022-12-13	3.900	3.900	3.740	3.870	2.416	2,001,998
2022-12-12	3.910	4.060	3.810	3.880	2.422	2,179,998
2022-12-09	3.800	4.120	3.800	4.060	2.535	4,083,000
2022-12-08	3.660	3.780	3.640	3.770	2.353	1,315,000
2022-12-07	3.840	3.840	3.590	3.600	2.247	1,777,000
2022-12-06	3.690	3.840	3.650	3.830	2.391	2,090,000
2022-12-05	3.600	3.860	3.560	3.810	2.378	4,478,884
2022-12-02	3.420	3.530	3.400	3.520	2.197	793,366
2022-12-01	3.510	3.590	3.400	3.510	2.191	3,362,000
2022-11-30	3.490	3.580	3.320	3.320	2.073	1,603,000
2022-11-29	3.470	3.600	3.360	3.490	2.179	2,212,000
2022-11-28	3.500	3.500	3.200	3.260	2.035	926,000
2022-11-25	3.410	3.530	3.370	3.510	2.191	676,000
2022-11-24	3.370	3.490	3.350	3.480	2.172	999,000
2022-11-23	3.250	3.340	3.170	3.290	2.054	1,960,000

← NewerPage 16 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.