Central China New Life Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.250	1.250	1.250	1.250	1.139	0
2024-11-07	1.280	1.290	1.250	1.250	1.139	292,000
2024-11-06	1.280	1.280	1.250	1.280	1.166	36,000
2024-11-05	1.280	1.300	1.250	1.280	1.166	107,000
2024-11-04	1.260	1.280	1.240	1.280	1.166	964,000
2024-11-01	1.280	1.300	1.280	1.300	1.185	168,000
2024-10-31	1.270	1.330	1.260	1.280	1.166	181,000
2024-10-30	1.280	1.300	1.270	1.300	1.185	32,000
2024-10-29	1.290	1.290	1.290	1.290	1.175	29,000
2024-10-28	1.360	1.360	1.280	1.290	1.175	136,000
2024-10-25	1.300	1.350	1.270	1.280	1.166	438,000
2024-10-24	1.270	1.300	1.250	1.300	1.185	139,000
2024-10-23	1.250	1.320	1.250	1.270	1.157	524,000
2024-10-22	1.300	1.340	1.230	1.270	1.157	268,000
2024-10-21	1.310	1.380	1.280	1.290	1.175	865,000
2024-10-18	1.350	1.400	1.310	1.310	1.194	580,000
2024-10-17	1.300	1.350	1.260	1.350	1.230	187,000
2024-10-16	1.290	1.300	1.290	1.300	1.185	19,000
2024-10-15	1.350	1.350	1.290	1.290	1.175	118,000
2024-10-14	1.350	1.420	1.300	1.390	1.267	86,000
2024-10-10	1.260	1.360	1.260	1.350	1.230	61,092
2024-10-09	1.310	1.320	1.290	1.290	1.175	346,000
2024-10-08	1.430	1.430	1.320	1.370	1.248	525,000
2024-10-07	1.400	1.420	1.380	1.420	1.294	1,112,000
2024-10-04	1.430	1.430	1.320	1.400	1.276	1,082,000
2024-10-03	1.510	1.520	1.340	1.410	1.285	1,237,000
2024-10-02	1.350	1.510	1.330	1.490	1.358	2,409,000
2024-09-30	1.310	1.380	1.290	1.320	1.203	2,368,000
2024-09-27	1.290	1.300	1.260	1.280	1.166	451,000
2024-09-26	1.200	1.280	1.200	1.270	1.157	1,290,000
2024-09-25	1.220	1.240	1.170	1.210	1.103	311,000
2024-09-24	1.190	1.230	1.170	1.220	1.112	394,000
2024-09-23	1.220	1.220	1.220	1.220	1.112	0
2024-09-20	1.210	1.220	1.170	1.220	1.112	89,000
2024-09-19	1.130	1.190	1.130	1.190	1.084	164,000
2024-09-17	1.160	1.190	1.130	1.160	1.057	47,000
2024-09-16	1.160	1.160	1.150	1.160	1.057	52,000
2024-09-13	1.230	1.230	1.200	1.200	1.093	65,000
2024-09-12	1.170	1.230	1.170	1.220	1.112	88,000
2024-09-11	1.210	1.210	1.170	1.170	1.066	115,000
2024-09-10	1.180	1.210	1.170	1.210	1.103	206,000
2024-09-09	1.310	1.340	1.180	1.180	1.075	1,618,000
2024-09-05	1.340	1.350	1.310	1.350	1.120	100,000
2024-09-04	1.330	1.360	1.320	1.340	1.111	125,000
2024-09-03	1.370	1.370	1.330	1.340	1.111	210,000
2024-09-02	1.380	1.410	1.370	1.370	1.136	526,000
2024-08-30	1.330	1.390	1.310	1.380	1.145	972,000
2024-08-29	1.350	1.350	1.320	1.350	1.120	186,000
2024-08-28	1.350	1.350	1.320	1.350	1.120	245,000
2024-08-27	1.280	1.420	1.280	1.320	1.095	1,246,403
2024-08-26	1.210	1.270	1.210	1.270	1.053	75,000
2024-08-23	1.230	1.260	1.200	1.210	1.004	145,000
2024-08-22	1.250	1.250	1.210	1.250	1.037	40,000
2024-08-21	1.230	1.260	1.220	1.250	1.037	265,000
2024-08-20	1.220	1.250	1.220	1.250	1.037	69,000
2024-08-19	1.210	1.240	1.210	1.240	1.028	67,000
2024-08-16	1.250	1.250	1.200	1.210	1.004	38,000
2024-08-15	1.240	1.240	1.240	1.240	1.028	0
2024-08-14	1.220	1.250	1.220	1.240	1.028	52,000
2024-08-13	1.190	1.250	1.190	1.220	1.012	169,000

← NewerPage 9 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.