Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	4.700	4.880	4.690	4.850	2.587	652,000
2022-03-02	4.840	4.840	4.730	4.760	2.539	1,102,000
2022-03-01	4.750	4.850	4.680	4.730	2.523	1,948,000
2022-02-28	4.660	4.780	4.660	4.780	2.550	1,141,000
2022-02-25	4.800	4.880	4.700	4.780	2.550	1,298,000
2022-02-24	4.760	4.800	4.630	4.800	2.561	1,390,000
2022-02-23	4.730	4.880	4.730	4.790	2.555	157,000
2022-02-22	4.730	4.820	4.700	4.760	2.539	947,000
2022-02-21	4.940	4.940	4.720	4.840	2.582	1,265,000
2022-02-18	4.870	4.910	4.800	4.850	2.587	707,000
2022-02-17	4.810	4.890	4.770	4.840	2.582	621,000
2022-02-16	4.850	4.920	4.760	4.880	2.603	277,000
2022-02-15	4.920	4.920	4.770	4.790	2.555	1,343,000
2022-02-14	5.260	5.280	4.970	4.970	2.651	857,000
2022-02-11	5.300	5.510	5.250	5.350	2.854	984,000
2022-02-10	5.190	5.350	5.180	5.350	2.854	667,000
2022-02-09	5.140	5.240	5.140	5.180	2.763	224,000
2022-02-08	5.280	5.280	5.080	5.150	2.747	834,000
2022-02-07	5.280	5.440	5.190	5.280	2.817	1,028,000
2022-02-04	5.090	5.280	5.030	5.280	2.817	596,000
2022-01-31	5.050	5.050	4.970	4.970	2.651	19,000
2022-01-28	5.050	5.050	4.850	4.970	2.651	142,000
2022-01-27	5.210	5.210	4.960	5.000	2.667	415,000
2022-01-26	5.370	5.390	5.180	5.230	2.790	776,000
2022-01-25	5.490	5.490	5.300	5.370	2.865	455,000
2022-01-24	5.600	5.610	5.380	5.490	2.929	2,138,000
2022-01-21	5.260	5.580	5.220	5.450	2.907	3,984,000
2022-01-20	4.940	5.260	4.940	5.260	2.806	2,951,000
2022-01-19	4.850	5.040	4.850	4.940	2.635	1,228,000
2022-01-18	4.760	4.920	4.760	4.850	2.587	655,000
2022-01-17	4.830	4.830	4.740	4.800	2.561	273,000
2022-01-14	4.760	4.890	4.720	4.800	2.561	537,000
2022-01-13	4.970	4.970	4.780	4.800	2.561	842,000
2022-01-12	4.950	4.970	4.850	4.970	2.651	504,000
2022-01-11	4.800	4.990	4.790	4.940	2.635	719,000
2022-01-10	4.720	4.850	4.700	4.850	2.587	2,003,700
2022-01-07	4.740	4.800	4.650	4.720	2.518	845,000
2022-01-06	4.830	4.830	4.620	4.670	2.491	455,000
2022-01-05	4.850	4.920	4.670	4.720	2.518	1,553,000
2022-01-04	4.920	5.000	4.740	4.810	2.566	1,857,000
2022-01-03	5.020	5.020	4.760	4.840	2.582	331,908
2021-12-31	4.910	5.020	4.870	5.020	2.678	584,000
2021-12-30	4.850	5.070	4.850	4.900	2.614	819,000
2021-12-29	4.870	4.980	4.870	4.980	2.657	193,000
2021-12-28	4.930	5.090	4.920	5.000	2.667	1,073,000
2021-12-24	4.850	5.010	4.850	4.920	2.625	183,000
2021-12-23	4.940	5.020	4.860	4.880	2.603	435,000
2021-12-22	5.050	5.050	4.860	4.890	2.609	242,000
2021-12-21	4.750	4.990	4.750	4.950	2.641	890,000
2021-12-20	5.000	5.020	4.750	4.790	2.555	1,707,000
2021-12-17	5.070	5.070	4.910	4.990	2.662	753,000
2021-12-16	5.040	5.200	5.000	5.020	2.678	649,000
2021-12-15	5.140	5.250	5.000	5.070	2.705	1,175,000
2021-12-14	5.270	5.380	5.100	5.140	2.742	2,030,000
2021-12-13	5.560	5.690	5.250	5.250	2.801	1,487,000
2021-12-10	5.460	5.550	5.390	5.500	2.934	900,000
2021-12-09	5.430	5.530	5.430	5.500	2.934	556,000
2021-12-08	5.350	5.430	5.270	5.380	2.870	833,000
2021-12-07	5.090	5.390	5.090	5.350	2.854	3,172,000
2021-12-06	5.050	5.220	4.880	5.090	2.715	2,073,000

← NewerPage 20 of 21 · 1,235 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.