Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.230	1.260	1.220	1.230	1.121	357,000
2025-05-09	1.200	1.250	1.200	1.230	1.121	262,000
2025-05-08	1.240	1.240	1.200	1.200	1.093	306,000
2025-05-07	1.290	1.320	1.220	1.230	1.121	785,000
2025-05-06	1.350	1.350	1.300	1.300	1.185	328,000
2025-05-02	1.380	1.380	1.350	1.360	1.239	261,000
2025-04-30	1.350	1.350	1.290	1.340	1.221	319,000
2025-04-29	1.290	1.360	1.290	1.350	1.230	838,000
2025-04-28	1.250	1.350	1.250	1.300	1.185	570,000
2025-04-25	1.200	1.270	1.200	1.240	1.130	550,000
2025-04-24	1.240	1.240	1.190	1.190	1.084	124,000
2025-04-23	1.250	1.250	1.200	1.250	1.139	405,000
2025-04-22	1.100	1.200	1.100	1.200	1.093	956,000
2025-04-17	1.120	1.130	1.110	1.130	1.030	78,000
2025-04-16	1.120	1.130	1.100	1.120	1.021	127,000
2025-04-15	1.120	1.120	1.090	1.120	1.021	469,000
2025-04-14	1.120	1.140	1.110	1.130	1.030	203,000
2025-04-11	1.140	1.140	1.060	1.090	0.993	1,412,000
2025-04-10	1.110	1.140	1.100	1.140	1.039	164,000
2025-04-09	1.060	1.140	1.030	1.130	1.030	740,000
2025-04-08	1.070	1.080	1.040	1.070	0.975	611,000
2025-04-07	1.080	1.080	1.020	1.030	0.939	1,484,000
2025-04-03	1.140	1.140	1.100	1.120	1.021	670,000
2025-04-02	1.150	1.150	1.120	1.130	1.030	735,000
2025-04-01	1.140	1.170	1.140	1.150	1.048	200,000
2025-03-31	1.240	1.240	1.150	1.150	1.048	2,217,000
2025-03-28	1.210	1.440	1.170	1.200	1.093	6,423,000
2025-03-27	1.260	1.260	1.170	1.200	1.093	3,203,000
2025-03-26	1.250	1.300	1.250	1.260	1.148	384,000
2025-03-25	1.280	1.300	1.270	1.280	1.166	517,000
2025-03-24	1.270	1.280	1.270	1.280	1.166	415,000
2025-03-21	1.290	1.290	1.260	1.270	1.157	291,000
2025-03-20	1.320	1.320	1.280	1.290	1.175	656,000
2025-03-19	1.260	1.300	1.260	1.290	1.175	471,000
2025-03-18	1.310	1.310	1.250	1.260	1.148	594,000
2025-03-17	1.270	1.330	1.270	1.290	1.175	527,000
2025-03-14	1.250	1.270	1.250	1.250	1.139	127,000
2025-03-13	1.250	1.260	1.230	1.230	1.121	432,000
2025-03-12	1.180	1.270	1.160	1.250	1.139	1,868,000
2025-03-11	1.110	1.120	1.090	1.110	1.011	352,000
2025-03-10	1.140	1.180	1.100	1.110	1.011	442,000
2025-03-07	1.070	1.100	1.070	1.100	1.002	282,000
2025-03-06	1.100	1.110	1.060	1.110	1.011	410,000
2025-03-05	1.050	1.120	1.040	1.110	1.011	1,187,000
2025-03-04	1.020	1.040	1.000	1.040	0.948	25,000
2025-03-03	1.000	1.050	0.980	1.040	0.948	1,579,000
2025-02-28	1.030	1.030	0.970	0.970	0.884	1,046,000
2025-02-27	1.010	1.040	1.000	1.020	0.929	791,000
2025-02-26	1.040	1.040	1.000	1.030	0.939	977,000
2025-02-25	1.060	1.060	0.980	1.010	0.920	6,434,000
2025-02-24	1.110	1.110	1.070	1.100	1.002	60,000
2025-02-21	1.050	1.120	1.040	1.120	1.021	572,000
2025-02-20	1.100	1.100	1.000	1.080	0.984	6,566,000
2025-02-19	1.140	1.140	1.050	1.140	1.039	1,333,000
2025-02-18	1.140	1.150	1.140	1.150	1.048	72,000
2025-02-17	1.180	1.180	1.090	1.150	1.048	2,300,000
2025-02-14	1.200	1.200	1.170	1.200	1.093	269,000
2025-02-13	1.180	1.200	1.180	1.200	1.093	32,000
2025-02-12	1.200	1.210	1.170	1.190	1.084	123,000
2025-02-11	1.260	1.260	1.170	1.170	1.066	123,000

← NewerPage 7 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.