Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.315	0.315	0.305	0.310	0.310	488,000
2026-07-28	0.325	0.325	0.310	0.310	0.310	731,000
2026-07-27	0.320	0.325	0.315	0.325	0.325	381,000
2026-07-24	0.320	0.330	0.320	0.320	0.320	263,000
2026-07-23	0.335	0.335	0.320	0.330	0.330	753,000
2026-07-22	0.325	0.355	0.325	0.335	0.335	571,000
2026-07-21	0.330	0.330	0.320	0.320	0.320	671,000
2026-07-20	0.330	0.340	0.330	0.335	0.335	134,000
2026-07-17	0.340	0.340	0.325	0.325	0.325	726,000
2026-07-16	0.325	0.335	0.325	0.325	0.325	1,012,000
2026-07-15	0.340	0.340	0.325	0.325	0.325	780,000
2026-07-14	0.335	0.345	0.320	0.330	0.330	946,000
2026-07-13	0.330	0.370	0.325	0.340	0.340	1,165,000
2026-07-10	0.330	0.340	0.320	0.330	0.330	461,000
2026-07-09	0.330	0.330	0.325	0.325	0.325	312,000
2026-07-08	0.330	0.335	0.325	0.325	0.325	341,000
2026-07-07	0.355	0.355	0.330	0.330	0.330	336,000
2026-07-06	0.365	0.365	0.345	0.350	0.350	385,000
2026-07-03	0.345	0.365	0.345	0.365	0.365	940,000
2026-07-02	0.345	0.355	0.340	0.345	0.345	625,000
2026-06-30	0.350	0.350	0.335	0.345	0.345	132,000
2026-06-29	0.355	0.355	0.340	0.340	0.340	244,000
2026-06-26	0.340	0.350	0.325	0.350	0.350	158,000
2026-06-25	0.340	0.340	0.340	0.340	0.340	26,000
2026-06-24	0.340	0.360	0.325	0.340	0.340	196,000
2026-06-23	0.360	0.360	0.330	0.340	0.340	644,000
2026-06-22	0.340	0.360	0.330	0.360	0.360	447,000
2026-06-18	0.350	0.350	0.330	0.340	0.340	184,000
2026-06-17	0.365	0.365	0.340	0.345	0.345	1,243,000
2026-06-16	0.400	0.400	0.360	0.365	0.365	542,000
2026-06-15	0.395	0.400	0.360	0.375	0.375	788,000
2026-06-12	0.410	0.415	0.400	0.400	0.400	998,000
2026-06-11	0.405	0.425	0.405	0.425	0.425	193,000
2026-06-10	0.425	0.425	0.410	0.410	0.410	37,000
2026-06-09	0.430	0.430	0.425	0.425	0.425	127,000
2026-06-08	0.410	0.425	0.410	0.410	0.410	644,000
2026-06-05	0.400	0.460	0.400	0.450	0.450	1,168,000
2026-06-04	0.390	0.390	0.380	0.390	0.390	164,000
2026-06-03	0.390	0.395	0.385	0.385	0.385	345,000
2026-06-02	0.395	0.395	0.395	0.395	0.395	103,000
2026-06-01	0.415	0.425	0.395	0.400	0.400	164,000
2026-05-29	0.405	0.410	0.395	0.400	0.400	18,000
2026-05-28	0.385	0.405	0.385	0.390	0.390	49,000
2026-05-27	0.400	0.415	0.385	0.405	0.405	439,000
2026-05-26	0.410	0.430	0.395	0.395	0.395	494,000
2026-05-22	0.440	0.470	0.410	0.420	0.420	61,000
2026-05-21	0.455	0.455	0.430	0.430	0.430	138,000
2026-05-20	0.440	0.440	0.440	0.440	0.440	64,000
2026-05-19	0.440	0.460	0.440	0.440	0.440	185,000
2026-05-18	0.475	0.495	0.440	0.440	0.440	555,000
2026-05-15	0.485	0.510	0.455	0.475	0.475	908,000
2026-05-14	0.480	0.500	0.465	0.495	0.495	1,229,948
2026-05-13	0.480	0.480	0.455	0.480	0.480	1,467,000
2026-05-12	0.365	0.520	0.360	0.510	0.510	7,445,000
2026-05-11	0.350	0.370	0.350	0.365	0.365	1,144,000
2026-05-08	0.350	0.370	0.340	0.360	0.360	586,000
2026-05-07	0.340	0.340	0.330	0.340	0.340	268,000
2026-05-06	0.340	0.345	0.340	0.345	0.345	204,000
2026-05-05	0.355	0.355	0.340	0.340	0.340	72,000
2026-05-04	0.350	0.355	0.340	0.355	0.355	1,139,000

← NewerPage 2 of 5 · 245 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.