Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	3.770	4.010	3.560	3.880	2.264	15,041,839
2022-06-01	3.320	3.380	3.310	3.320	1.938	565,000
2022-05-31	3.220	3.340	3.220	3.330	1.943	1,098,494
2022-05-30	3.210	3.260	3.180	3.220	1.879	752,905
2022-05-27	3.210	3.250	3.150	3.200	1.868	854,145
2022-05-26	3.250	3.250	3.150	3.180	1.856	1,050,000
2022-05-25	3.340	3.340	3.210	3.280	1.914	307,000
2022-05-24	3.440	3.440	3.190	3.250	1.897	1,448,000
2022-05-23	3.510	3.510	3.310	3.340	1.949	4,646,657
2022-05-20	3.590	3.590	3.430	3.480	2.031	1,594,000
2022-05-19	3.550	3.560	3.460	3.530	2.060	539,000
2022-05-18	3.450	3.590	3.430	3.590	2.095	430,000
2022-05-17	3.510	3.510	3.450	3.500	2.043	555,000
2022-05-16	3.590	3.590	3.450	3.510	2.048	851,000
2022-05-13	3.430	3.500	3.360	3.490	2.037	1,508,000
2022-05-12	3.700	3.700	3.400	3.410	1.990	2,541,000
2022-05-11	3.950	4.030	3.920	3.920	2.091	1,211,000
2022-05-10	3.930	3.970	3.800	3.970	2.118	980,000
2022-05-06	4.060	4.060	3.910	3.970	2.118	663,000
2022-05-05	4.050	4.130	4.030	4.080	2.176	531,000
2022-05-04	4.050	4.100	4.020	4.070	2.171	456,000
2022-05-03	4.050	4.210	4.010	4.150	2.214	617,000
2022-04-29	4.020	4.060	3.930	4.060	2.166	1,470,000
2022-04-28	4.000	4.110	3.980	4.000	2.134	588,000
2022-04-27	4.040	4.100	3.840	4.090	2.182	1,852,000
2022-04-26	3.820	4.070	3.820	3.990	2.128	1,667,000
2022-04-25	3.710	3.860	3.680	3.830	2.043	1,734,000
2022-04-22	3.950	3.960	3.800	3.810	2.032	2,817,000
2022-04-21	4.030	4.040	3.870	3.910	2.086	1,516,000
2022-04-20	4.150	4.180	4.050	4.060	2.166	1,506,000
2022-04-19	4.260	4.260	4.090	4.200	2.240	511,000
2022-04-14	4.230	4.360	4.170	4.280	2.283	713,000
2022-04-13	4.240	4.280	4.090	4.150	2.214	742,000
2022-04-12	4.120	4.250	4.080	4.210	2.246	1,559,000
2022-04-11	4.510	4.510	4.110	4.190	2.235	1,435,000
2022-04-08	4.430	4.450	4.300	4.400	2.347	1,978,000
2022-04-07	4.410	4.580	4.380	4.410	2.352	1,805,000
2022-04-06	4.480	4.640	4.380	4.500	2.400	2,668,000
2022-04-04	4.250	4.600	4.240	4.540	2.422	1,414,000
2022-04-01	4.180	4.370	4.130	4.330	2.310	919,000
2022-03-31	4.240	4.420	4.240	4.350	2.320	541,000
2022-03-30	4.120	4.610	4.120	4.390	2.342	3,945,000
2022-03-29	4.100	4.180	3.900	4.150	2.214	2,601,000
2022-03-28	4.300	4.300	4.050	4.100	2.187	2,915,000
2022-03-25	4.250	4.370	4.180	4.240	2.262	1,534,000
2022-03-24	4.130	4.370	4.120	4.320	2.304	1,759,000
2022-03-23	4.170	4.380	4.170	4.300	2.294	1,204,000
2022-03-22	4.080	4.290	3.970	4.260	2.272	2,100,000
2022-03-21	4.210	4.260	3.950	4.100	2.187	2,914,000
2022-03-18	4.320	4.350	4.080	4.200	2.240	3,685,000
2022-03-17	3.990	4.430	3.770	4.360	2.326	9,787,000
2022-03-16	3.330	3.590	3.030	3.580	1.910	8,904,000
2022-03-15	3.920	3.920	3.080	3.180	1.696	7,015,000
2022-03-14	4.060	4.070	3.860	3.990	2.128	5,133,000
2022-03-11	4.480	4.480	3.940	4.160	2.219	2,790,000
2022-03-10	4.460	4.620	4.460	4.490	2.395	548,000
2022-03-09	4.520	4.560	4.230	4.380	2.336	5,175,000
2022-03-08	4.510	4.650	4.490	4.510	2.406	3,895,000
2022-03-07	4.680	4.710	4.510	4.560	2.432	901,000
2022-03-04	4.760	4.850	4.750	4.780	2.550	418,000

← NewerPage 19 of 21 · 1,230 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.