Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.170	1.180	1.150	1.180	1.142	141,000
2025-08-04	1.160	1.170	1.160	1.170	1.132	62,000
2025-08-01	1.160	1.170	1.150	1.170	1.132	267,000
2025-07-31	1.160	1.170	1.150	1.170	1.132	360,000
2025-07-30	1.160	1.170	1.150	1.170	1.132	128,000
2025-07-29	1.150	1.170	1.150	1.170	1.132	193,000
2025-07-28	1.160	1.170	1.160	1.170	1.132	175,000
2025-07-25	1.170	1.180	1.160	1.170	1.132	503,000
2025-07-24	1.170	1.180	1.160	1.170	1.132	995,000
2025-07-23	1.180	1.180	1.160	1.180	1.142	176,000
2025-07-22	1.160	1.180	1.160	1.180	1.142	318,000
2025-07-21	1.150	1.200	1.140	1.200	1.161	609,000
2025-07-18	1.150	1.160	1.140	1.150	1.113	414,000
2025-07-17	1.150	1.150	1.140	1.150	1.113	352,000
2025-07-16	1.140	1.160	1.140	1.160	1.123	116,000
2025-07-15	1.170	1.170	1.140	1.160	1.123	261,000
2025-07-14	1.120	1.170	1.120	1.170	1.132	399,000
2025-07-11	1.150	1.160	1.120	1.130	1.093	244,000
2025-07-10	1.120	1.140	1.110	1.140	1.103	620,000
2025-07-09	1.120	1.120	1.120	1.120	1.084	103,000
2025-07-08	1.100	1.130	1.090	1.130	1.093	398,000
2025-07-07	1.120	1.140	1.100	1.140	1.103	144,000
2025-07-04	1.090	1.120	1.090	1.120	1.084	112,000
2025-07-03	1.080	1.100	1.080	1.100	1.064	326,000
2025-07-02	1.090	1.100	1.070	1.080	1.045	1,112,000
2025-06-30	1.110	1.110	1.080	1.100	1.064	237,000
2025-06-27	1.090	1.110	1.070	1.110	1.074	404,000
2025-06-26	1.080	1.110	1.070	1.100	1.064	960,000
2025-06-25	1.090	1.100	1.080	1.100	1.064	767,000
2025-06-24	1.080	1.110	1.070	1.110	1.074	594,000
2025-06-23	1.110	1.110	1.060	1.100	1.064	373,000
2025-06-20	1.090	1.120	1.080	1.100	1.064	442,000
2025-06-19	1.130	1.140	1.080	1.100	1.064	558,000
2025-06-18	1.150	1.150	1.130	1.150	1.113	451,000
2025-06-17	1.190	1.190	1.150	1.150	1.113	473,000
2025-06-16	1.190	1.210	1.190	1.190	1.152	205,000
2025-06-13	1.180	1.190	1.160	1.180	1.142	209,000
2025-06-12	1.180	1.180	1.160	1.180	1.142	281,000
2025-06-11	1.170	1.200	1.170	1.200	1.161	535,000
2025-06-10	1.200	1.200	1.180	1.180	1.142	98,000
2025-06-09	1.180	1.200	1.170	1.170	1.132	26,000
2025-06-06	1.160	1.160	1.130	1.150	1.113	626,000
2025-06-05	1.230	1.230	1.170	1.170	1.132	198,000
2025-06-04	1.270	1.270	1.240	1.260	1.148	1,056,000
2025-06-03	1.290	1.290	1.250	1.250	1.139	976,000
2025-06-02	1.260	1.300	1.240	1.300	1.185	51,000
2025-05-30	1.280	1.280	1.230	1.270	1.157	46,000
2025-05-29	1.240	1.270	1.230	1.240	1.130	35,000
2025-05-28	1.220	1.260	1.220	1.260	1.148	244,000
2025-05-27	1.240	1.240	1.230	1.230	1.121	30,000
2025-05-26	1.240	1.240	1.200	1.230	1.121	767,000
2025-05-23	1.270	1.270	1.250	1.250	1.139	8,000
2025-05-22	1.260	1.290	1.260	1.260	1.148	39,000
2025-05-21	1.310	1.320	1.250	1.320	1.203	161,000
2025-05-20	1.290	1.310	1.280	1.310	1.194	144,000
2025-05-19	1.260	1.290	1.260	1.290	1.175	7,000
2025-05-16	1.250	1.280	1.240	1.280	1.166	33,000
2025-05-15	1.270	1.300	1.220	1.250	1.139	489,000
2025-05-14	1.260	1.290	1.250	1.290	1.175	64,000
2025-05-13	1.230	1.280	1.230	1.280	1.166	51,000

← NewerPage 6 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.