Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.910	0.920	0.910	0.920	0.920	124,000
2025-10-30	0.950	0.950	0.900	0.920	0.920	68,000
2025-10-28	0.920	0.930	0.920	0.930	0.930	10,000
2025-10-27	0.920	0.930	0.920	0.930	0.930	131,000
2025-10-24	0.940	0.950	0.910	0.920	0.920	145,000
2025-10-23	0.930	0.930	0.910	0.910	0.910	26,000
2025-10-22	0.890	0.940	0.890	0.940	0.940	152,000
2025-10-21	0.900	0.910	0.880	0.890	0.890	221,800
2025-10-20	0.900	0.900	0.860	0.900	0.900	350,464
2025-10-17	0.910	0.910	0.890	0.910	0.910	650,000
2025-10-16	0.910	0.920	0.910	0.920	0.920	46,000
2025-10-15	0.910	0.940	0.910	0.940	0.940	356,000
2025-10-14	0.930	0.930	0.900	0.910	0.910	592,000
2025-10-13	0.940	0.940	0.910	0.930	0.930	631,000
2025-10-10	0.950	0.980	0.950	0.950	0.950	992,000
2025-10-09	0.960	0.960	0.940	0.950	0.950	178,000
2025-10-08	0.940	0.960	0.940	0.960	0.960	206,000
2025-10-06	0.950	0.950	0.940	0.940	0.940	195,000
2025-10-03	0.950	0.960	0.950	0.960	0.960	54,000
2025-10-02	0.990	1.000	0.930	0.950	0.950	1,720,000
2025-09-30	0.980	0.990	0.970	0.990	0.990	317,000
2025-09-29	0.980	0.990	0.980	0.980	0.980	55,000
2025-09-26	1.000	1.000	0.980	0.980	0.980	88,000
2025-09-25	1.000	1.000	0.970	0.990	0.990	786,000
2025-09-24	1.000	1.010	1.000	1.000	1.000	281,000
2025-09-23	1.010	1.020	1.000	1.020	0.987	527,000
2025-09-22	1.010	1.020	1.000	1.020	0.987	512,000
2025-09-19	1.020	1.020	1.010	1.020	0.987	103,000
2025-09-18	1.020	1.030	1.010	1.030	0.997	658,000
2025-09-17	1.020	1.030	1.020	1.030	0.997	477,888
2025-09-16	1.030	1.030	1.020	1.030	0.997	292,000
2025-09-15	1.040	1.040	1.020	1.030	0.997	471,000
2025-09-12	1.030	1.040	1.030	1.040	1.006	295,000
2025-09-11	1.030	1.030	1.020	1.020	0.987	762,000
2025-09-10	1.040	1.040	1.030	1.040	1.006	1,201,000
2025-09-09	1.020	1.040	1.020	1.040	1.006	107,000
2025-09-08	1.030	1.030	1.020	1.030	0.997	444,000
2025-09-05	1.020	1.030	1.010	1.030	0.997	678,000
2025-09-04	1.040	1.050	1.020	1.040	1.006	706,000
2025-09-03	1.030	1.030	1.030	1.030	0.997	92,000
2025-09-02	1.050	1.060	1.030	1.040	1.006	348,000
2025-09-01	1.040	1.070	1.040	1.050	1.016	483,000
2025-08-29	1.030	1.030	1.020	1.030	0.997	761,000
2025-08-28	1.030	1.050	1.020	1.030	0.997	453,000
2025-08-27	1.090	1.140	1.000	1.030	0.997	3,139,000
2025-08-26	1.130	1.130	1.110	1.120	1.084	167,000
2025-08-25	1.120	1.140	1.100	1.130	1.093	711,000
2025-08-22	1.130	1.130	1.060	1.110	1.074	1,511,000
2025-08-21	1.130	1.150	1.130	1.150	1.113	248,000
2025-08-20	1.120	1.150	1.110	1.140	1.103	189,000
2025-08-19	1.130	1.130	1.120	1.130	1.093	453,000
2025-08-18	1.130	1.140	1.110	1.140	1.103	788,000
2025-08-15	1.140	1.140	1.110	1.110	1.074	1,055,000
2025-08-14	1.140	1.140	1.110	1.140	1.103	600,000
2025-08-13	1.140	1.160	1.140	1.150	1.113	236,000
2025-08-12	1.150	1.150	1.140	1.150	1.113	50,000
2025-08-11	1.170	1.170	1.140	1.150	1.113	661,000
2025-08-08	1.160	1.170	1.150	1.170	1.132	525,000
2025-08-07	1.170	1.180	1.160	1.170	1.132	114,000
2025-08-06	1.180	1.180	1.160	1.170	1.132	261,000

← NewerPage 5 of 21 · 1,234 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.