Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.345	0.345	0.340	0.340	0.340	75,000
2026-04-29	0.345	0.355	0.330	0.340	0.340	140,000
2026-04-28	0.350	0.350	0.345	0.345	0.345	16,000
2026-04-27	0.345	0.365	0.335	0.350	0.350	950,000
2026-04-24	0.330	0.345	0.330	0.345	0.345	81,000
2026-04-23	0.330	0.340	0.325	0.340	0.340	520,000
2026-04-22	0.330	0.340	0.325	0.340	0.340	73,000
2026-04-21	0.325	0.335	0.325	0.330	0.330	387,000
2026-04-20	0.350	0.350	0.325	0.325	0.325	3,230,000
2026-04-17	0.350	0.365	0.350	0.365	0.365	43,000
2026-04-16	0.360	0.365	0.360	0.365	0.365	259,000
2026-04-15	0.365	0.365	0.355	0.365	0.365	63,000
2026-04-14	0.360	0.365	0.355	0.365	0.365	733,000
2026-04-13	0.355	0.360	0.355	0.360	0.360	167,000
2026-04-10	0.360	0.360	0.350	0.360	0.360	959,000
2026-04-09	0.360	0.360	0.345	0.345	0.345	59,000
2026-04-08	0.360	0.370	0.345	0.370	0.370	821,000
2026-04-02	0.350	0.395	0.350	0.375	0.375	436,000
2026-04-01	0.355	0.360	0.350	0.350	0.350	432,000
2026-03-31	0.355	0.355	0.345	0.350	0.350	592,000
2026-03-30	0.355	0.365	0.350	0.355	0.355	259,000
2026-03-27	0.370	0.385	0.355	0.360	0.360	1,069,000
2026-03-26	0.380	0.380	0.370	0.370	0.370	315,000
2026-03-25	0.435	0.435	0.375	0.375	0.375	495,000
2026-03-24	0.405	0.405	0.380	0.380	0.380	320,000
2026-03-23	0.475	0.475	0.385	0.400	0.400	5,496,000
2026-03-20	0.510	0.510	0.500	0.510	0.510	424,000
2026-03-19	0.510	0.510	0.500	0.500	0.500	155,000
2026-03-18	0.520	0.530	0.500	0.510	0.510	241,000
2026-03-17	0.520	0.530	0.500	0.520	0.520	721,000
2026-03-16	0.510	0.530	0.490	0.530	0.530	1,396,000
2026-03-13	0.500	0.510	0.500	0.510	0.510	625,000
2026-03-12	0.500	0.500	0.500	0.500	0.500	330,000
2026-03-11	0.495	0.500	0.490	0.500	0.500	1,374,000
2026-03-10	0.495	0.495	0.490	0.490	0.490	299,000
2026-03-09	0.485	0.500	0.480	0.490	0.490	318,000
2026-03-06	0.500	0.500	0.460	0.490	0.490	823,000
2026-03-05	0.520	0.520	0.500	0.500	0.500	594,000
2026-03-04	0.510	0.520	0.500	0.510	0.510	729,000
2026-03-03	0.520	0.520	0.510	0.510	0.510	97,000
2026-03-02	0.510	0.520	0.500	0.520	0.520	1,109,000
2026-02-27	0.520	0.520	0.500	0.500	0.500	361,000
2026-02-26	0.500	0.520	0.500	0.520	0.520	435,000
2026-02-25	0.520	0.520	0.500	0.510	0.510	549,000
2026-02-24	0.530	0.530	0.520	0.520	0.520	185,000
2026-02-23	0.520	0.530	0.520	0.530	0.530	75,000
2026-02-20	0.510	0.520	0.510	0.510	0.510	133,000
2026-02-16	0.510	0.510	0.510	0.510	0.510	30,000
2026-02-13	0.520	0.520	0.500	0.510	0.510	492,000
2026-02-12	0.530	0.530	0.500	0.510	0.510	564,000
2026-02-11	0.550	0.550	0.530	0.540	0.540	342,000
2026-02-10	0.530	0.540	0.530	0.530	0.530	148,000
2026-02-09	0.530	0.540	0.530	0.530	0.530	610,000
2026-02-06	0.510	0.520	0.510	0.520	0.520	28,000
2026-02-05	0.510	0.530	0.510	0.510	0.510	67,000
2026-02-04	0.520	0.530	0.500	0.530	0.530	447,000
2026-02-03	0.550	0.570	0.520	0.520	0.520	762,000
2026-02-02	0.520	0.550	0.520	0.550	0.550	852,000
2026-01-30	0.530	0.530	0.520	0.530	0.530	147,000
2026-01-29	0.500	0.550	0.500	0.540	0.540	920,000

← NewerPage 3 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.