Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.330	3.440	3.130	3.210	2.004	2,132,000
2022-11-21	3.330	3.400	3.270	3.330	2.079	1,362,092
2022-11-18	3.800	3.800	3.360	3.440	2.147	3,237,000
2022-11-17	3.710	3.940	3.600	3.720	2.322	4,787,627
2022-11-16	3.460	3.900	3.350	3.710	2.316	15,712,183
2022-11-15	3.030	3.490	2.910	3.390	2.116	10,114,118
2022-11-14	3.130	3.180	2.940	3.000	1.873	6,833,003
2022-11-11	2.750	2.920	2.650	2.900	1.810	3,694,000
2022-11-10	2.670	2.670	2.580	2.610	1.629	798,000
2022-11-09	2.670	2.780	2.620	2.690	1.679	973,015
2022-11-08	2.680	2.680	2.580	2.610	1.629	430,000
2022-11-07	2.480	2.690	2.480	2.670	1.667	2,440,280
2022-11-04	2.380	2.550	2.350	2.530	1.579	2,388,126
2022-11-03	2.400	2.400	2.300	2.340	1.461	583,709
2022-11-02	2.290	2.390	2.240	2.370	1.480	540,000
2022-11-01	2.260	2.310	2.220	2.290	1.430	949,000
2022-10-31	2.210	2.290	2.170	2.220	1.386	621,000
2022-10-28	2.400	2.430	2.250	2.300	1.436	1,988,000
2022-10-27	2.500	2.520	2.410	2.410	1.505	801,000
2022-10-26	2.450	2.510	2.390	2.460	1.536	644,000
2022-10-25	2.310	2.450	2.310	2.400	1.498	722,738
2022-10-24	2.420	2.480	2.310	2.370	1.480	1,645,000
2022-10-21	2.510	2.560	2.460	2.490	1.554	1,081,000
2022-10-20	2.450	2.550	2.380	2.510	1.567	4,878,000
2022-10-19	2.460	2.650	2.460	2.490	1.554	898,000
2022-10-18	2.490	2.490	2.430	2.470	1.542	624,000
2022-10-17	2.420	2.520	2.360	2.460	1.536	1,008,000
2022-10-14	2.330	2.490	2.330	2.450	1.529	1,806,000
2022-10-13	2.300	2.370	2.270	2.290	1.430	1,475,000
2022-10-12	2.290	2.370	2.260	2.290	1.430	1,282,000
2022-10-11	2.290	2.330	2.270	2.310	1.442	1,489,000
2022-10-10	2.400	2.450	2.310	2.330	1.455	2,343,000
2022-10-07	2.530	2.540	2.430	2.460	1.536	559,000
2022-10-06	2.580	2.610	2.520	2.550	1.592	263,000
2022-10-05	2.530	2.560	2.500	2.540	1.586	314,000
2022-10-03	2.570	2.570	2.440	2.500	1.561	483,000
2022-09-30	2.450	2.500	2.430	2.490	1.554	539,000
2022-09-29	2.510	2.510	2.420	2.450	1.529	1,468,359
2022-09-28	2.560	2.560	2.440	2.490	1.554	1,850,000
2022-09-27	2.580	2.600	2.420	2.590	1.617	3,431,000
2022-09-26	2.630	2.630	2.510	2.550	1.592	1,238,000
2022-09-23	2.660	2.730	2.600	2.630	1.642	845,000
2022-09-22	2.680	2.690	2.600	2.680	1.673	1,468,000
2022-09-21	2.780	2.780	2.680	2.680	1.673	1,116,000
2022-09-20	2.950	2.950	2.790	2.810	1.754	936,000
2022-09-19	3.030	3.030	2.860	2.880	1.798	1,961,000
2022-09-16	3.170	3.300	3.130	3.240	1.891	1,666,000
2022-09-15	3.220	3.300	3.170	3.220	1.879	1,176,000
2022-09-14	3.130	3.240	3.130	3.230	1.885	924,000
2022-09-13	3.350	3.400	3.250	3.250	1.897	3,309,000
2022-09-09	3.240	3.380	3.220	3.350	1.955	1,333,000
2022-09-08	3.240	3.340	3.160	3.210	1.873	1,904,000
2022-09-07	3.180	3.300	3.140	3.260	1.903	1,364,000
2022-09-06	3.140	3.270	3.130	3.230	1.885	1,088,000
2022-09-05	3.180	3.200	2.990	3.150	1.838	6,201,000
2022-09-02	3.250	3.270	3.130	3.180	1.856	1,785,000
2022-09-01	3.360	3.430	3.270	3.270	1.908	1,960,000
2022-08-31	3.340	3.450	3.340	3.400	1.984	1,094,371
2022-08-30	3.390	3.470	3.390	3.410	1.990	262,000
2022-08-29	3.370	3.450	3.340	3.410	1.990	612,000

← NewerPage 17 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.