Central China New Life Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.400 | 3.490 | 3.400 | 3.470 | 2.025 | 757,000 |
| 2022-08-25 | 3.360 | 3.460 | 3.350 | 3.410 | 1.990 | 543,000 |
| 2022-08-24 | 3.340 | 3.410 | 3.300 | 3.370 | 1.967 | 1,850,000 |
| 2022-08-23 | 3.280 | 3.460 | 3.280 | 3.410 | 1.990 | 2,101,000 |
| 2022-08-22 | 3.150 | 3.270 | 3.150 | 3.210 | 1.873 | 636,000 |
| 2022-08-19 | 3.180 | 3.240 | 3.150 | 3.210 | 1.873 | 393,000 |
| 2022-08-18 | 3.260 | 3.300 | 3.220 | 3.220 | 1.879 | 466,000 |
| 2022-08-17 | 3.270 | 3.310 | 3.220 | 3.280 | 1.914 | 314,000 |
| 2022-08-16 | 3.300 | 3.420 | 3.250 | 3.290 | 1.920 | 1,201,000 |
| 2022-08-15 | 3.300 | 3.330 | 3.190 | 3.250 | 1.897 | 1,740,000 |
| 2022-08-12 | 3.330 | 3.390 | 3.210 | 3.330 | 1.943 | 1,640,376 |
| 2022-08-11 | 3.220 | 3.400 | 3.200 | 3.350 | 1.955 | 989,000 |
| 2022-08-10 | 3.200 | 3.340 | 3.170 | 3.220 | 1.879 | 1,330,000 |
| 2022-08-09 | 3.180 | 3.300 | 3.180 | 3.270 | 1.908 | 1,182,000 |
| 2022-08-08 | 3.070 | 3.180 | 3.070 | 3.130 | 1.827 | 1,224,000 |
| 2022-08-05 | 3.090 | 3.110 | 3.010 | 3.110 | 1.815 | 707,000 |
| 2022-08-04 | 3.040 | 3.060 | 2.980 | 3.010 | 1.757 | 526,000 |
| 2022-08-03 | 3.040 | 3.100 | 2.930 | 3.010 | 1.757 | 909,000 |
| 2022-08-02 | 3.100 | 3.130 | 2.900 | 3.050 | 1.780 | 2,930,000 |
| 2022-08-01 | 3.320 | 3.320 | 3.080 | 3.100 | 1.809 | 2,102,103 |
| 2022-07-29 | 3.410 | 3.410 | 3.290 | 3.330 | 1.943 | 622,000 |
| 2022-07-28 | 3.370 | 3.440 | 3.310 | 3.410 | 1.990 | 491,000 |
| 2022-07-27 | 3.440 | 3.440 | 3.250 | 3.310 | 1.932 | 2,687,000 |
| 2022-07-26 | 3.560 | 3.560 | 3.430 | 3.480 | 2.031 | 3,292,215 |
| 2022-07-25 | 3.490 | 3.640 | 3.480 | 3.510 | 2.048 | 892,000 |
| 2022-07-22 | 3.500 | 3.600 | 3.480 | 3.490 | 2.037 | 770,000 |
| 2022-07-21 | 3.530 | 3.800 | 3.430 | 3.490 | 2.037 | 3,056,998 |
| 2022-07-20 | 3.400 | 3.590 | 3.400 | 3.550 | 2.072 | 1,246,189 |
| 2022-07-19 | 3.310 | 3.410 | 3.310 | 3.370 | 1.967 | 459,000 |
| 2022-07-18 | 3.300 | 3.400 | 3.230 | 3.360 | 1.961 | 1,212,000 |
| 2022-07-15 | 3.230 | 3.300 | 3.200 | 3.280 | 1.914 | 1,316,251 |
| 2022-07-14 | 3.300 | 3.380 | 3.250 | 3.280 | 1.914 | 1,102,106 |
| 2022-07-13 | 3.420 | 3.520 | 3.320 | 3.340 | 1.949 | 890,888 |
| 2022-07-12 | 3.430 | 3.500 | 3.360 | 3.440 | 2.008 | 1,279,000 |
| 2022-07-11 | 3.600 | 3.610 | 3.410 | 3.450 | 2.013 | 1,192,000 |
| 2022-07-08 | 3.670 | 3.730 | 3.610 | 3.640 | 2.124 | 812,000 |
| 2022-07-07 | 3.700 | 3.720 | 3.660 | 3.660 | 2.136 | 603,000 |
| 2022-07-06 | 3.710 | 3.790 | 3.680 | 3.770 | 2.200 | 598,000 |
| 2022-07-05 | 3.810 | 3.850 | 3.730 | 3.730 | 2.177 | 454,403 |
| 2022-07-04 | 3.790 | 3.810 | 3.680 | 3.810 | 2.224 | 2,234,998 |
| 2022-06-30 | 4.050 | 4.050 | 3.810 | 3.890 | 2.270 | 1,323,000 |
| 2022-06-29 | 3.940 | 4.090 | 3.940 | 4.000 | 2.334 | 1,364,000 |
| 2022-06-28 | 3.990 | 3.990 | 3.880 | 3.920 | 2.288 | 1,240,000 |
| 2022-06-27 | 4.030 | 4.060 | 3.940 | 3.990 | 2.329 | 1,198,000 |
| 2022-06-24 | 3.920 | 4.010 | 3.870 | 3.950 | 2.305 | 1,378,000 |
| 2022-06-23 | 3.860 | 3.920 | 3.820 | 3.890 | 2.270 | 537,000 |
| 2022-06-22 | 3.940 | 3.970 | 3.800 | 3.820 | 2.229 | 870,000 |
| 2022-06-21 | 4.000 | 4.000 | 3.840 | 3.920 | 2.288 | 1,284,998 |
| 2022-06-20 | 3.600 | 4.030 | 3.590 | 3.930 | 2.294 | 3,577,000 |
| 2022-06-17 | 3.700 | 3.700 | 3.570 | 3.570 | 2.084 | 1,845,000 |
| 2022-06-16 | 3.740 | 3.740 | 3.620 | 3.680 | 2.148 | 1,116,053 |
| 2022-06-15 | 3.650 | 3.840 | 3.610 | 3.720 | 2.171 | 1,336,000 |
| 2022-06-14 | 3.630 | 3.650 | 3.540 | 3.630 | 2.119 | 851,000 |
| 2022-06-13 | 3.800 | 3.800 | 3.550 | 3.650 | 2.130 | 2,806,751 |
| 2022-06-10 | 3.770 | 3.800 | 3.710 | 3.800 | 2.218 | 1,702,000 |
| 2022-06-09 | 3.810 | 3.930 | 3.810 | 3.830 | 2.235 | 1,036,707 |
| 2022-06-08 | 3.780 | 3.850 | 3.710 | 3.830 | 2.235 | 1,474,000 |
| 2022-06-07 | 3.620 | 3.800 | 3.610 | 3.760 | 2.194 | 1,510,000 |
| 2022-06-06 | 3.880 | 3.880 | 3.600 | 3.670 | 2.142 | 3,440,000 |
| 2022-06-02 | 3.770 | 4.010 | 3.560 | 3.880 | 2.264 | 15,041,839 |
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.