Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.500	0.520	0.490	0.520	0.520	655,000
2026-01-27	0.495	0.510	0.485	0.510	0.510	661,000
2026-01-26	0.500	0.500	0.490	0.495	0.495	111,000
2026-01-23	0.510	0.510	0.490	0.490	0.490	1,521,000
2026-01-22	0.500	0.510	0.495	0.510	0.510	231,000
2026-01-21	0.495	0.500	0.490	0.495	0.495	819,000
2026-01-20	0.495	0.495	0.480	0.495	0.495	472,000
2026-01-19	0.490	0.490	0.470	0.480	0.480	704,000
2026-01-16	0.500	0.500	0.485	0.490	0.490	743,000
2026-01-15	0.520	0.520	0.490	0.500	0.500	2,034,000
2026-01-14	0.520	0.520	0.510	0.520	0.520	665,000
2026-01-13	0.530	0.530	0.510	0.520	0.520	504,000
2026-01-12	0.520	0.530	0.520	0.530	0.530	181,000
2026-01-09	0.520	0.550	0.520	0.520	0.520	283,000
2026-01-08	0.540	0.540	0.520	0.520	0.520	348,000
2026-01-07	0.530	0.540	0.520	0.540	0.540	99,000
2026-01-06	0.540	0.540	0.520	0.540	0.540	267,000
2026-01-05	0.600	0.610	0.530	0.540	0.540	1,025,000
2026-01-02	0.530	0.630	0.520	0.600	0.600	613,000
2025-12-31	0.550	0.550	0.520	0.530	0.530	341,000
2025-12-30	0.530	0.560	0.530	0.550	0.550	645,000
2025-12-29	0.580	0.580	0.530	0.540	0.540	2,045,000
2025-12-24	0.580	0.590	0.580	0.590	0.590	281,827
2025-12-23	0.610	0.610	0.580	0.580	0.580	806,000
2025-12-22	0.610	0.630	0.600	0.630	0.630	691,000
2025-12-19	0.620	0.620	0.600	0.610	0.610	322,000
2025-12-18	0.640	0.640	0.620	0.640	0.640	32,000
2025-12-17	0.630	0.660	0.620	0.640	0.640	626,000
2025-12-16	0.600	0.630	0.580	0.630	0.630	9,047,939
2025-12-15	0.630	0.630	0.600	0.610	0.610	512,000
2025-12-12	0.620	0.630	0.610	0.630	0.630	837,000
2025-12-11	0.650	0.660	0.620	0.630	0.630	607,000
2025-12-10	0.640	0.660	0.620	0.640	0.640	794,000
2025-12-09	0.680	0.680	0.630	0.640	0.640	1,501,000
2025-12-08	0.700	0.720	0.680	0.680	0.680	782,000
2025-12-05	0.730	0.760	0.700	0.700	0.700	1,148,000
2025-12-04	0.710	0.750	0.700	0.720	0.720	1,955,000
2025-12-03	0.780	0.800	0.730	0.730	0.730	1,242,000
2025-12-02	0.800	0.840	0.780	0.780	0.780	766,000
2025-12-01	0.860	0.870	0.800	0.800	0.800	2,187,000
2025-11-28	0.890	0.890	0.850	0.860	0.860	1,172,000
2025-11-27	0.880	0.900	0.870	0.900	0.900	269,000
2025-11-26	0.900	0.900	0.870	0.900	0.900	1,311,000
2025-11-25	0.910	0.910	0.900	0.910	0.910	57,000
2025-11-24	0.900	0.910	0.890	0.910	0.910	88,000
2025-11-21	0.890	0.910	0.890	0.900	0.900	303,000
2025-11-20	0.920	0.920	0.900	0.920	0.920	46,000
2025-11-19	0.890	0.920	0.890	0.920	0.920	314,000
2025-11-18	0.890	0.900	0.880	0.900	0.900	740,000
2025-11-17	0.900	0.900	0.880	0.890	0.890	1,486,000
2025-11-14	0.910	0.910	0.900	0.910	0.910	272,000
2025-11-13	0.940	0.940	0.900	0.900	0.900	821,000
2025-11-12	0.940	0.940	0.930	0.940	0.940	18,000
2025-11-11	0.930	0.940	0.930	0.940	0.940	174,000
2025-11-10	0.910	0.950	0.910	0.940	0.940	613,848
2025-11-07	0.900	0.920	0.880	0.910	0.910	182,000
2025-11-06	0.900	0.920	0.900	0.920	0.920	86,000
2025-11-05	0.900	0.930	0.900	0.920	0.920	407,000
2025-11-04	0.890	0.930	0.890	0.930	0.930	109,000
2025-11-03	0.900	0.910	0.900	0.910	0.910	255,000

← NewerPage 4 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.