LFC: Historical Prices for CHINA LIFE INS CO

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	76.49	77.17	76.40	76.68	761,400	76.68
20-Nov-09	74.01	74.55	73.90	74.33	390,500	74.33
19-Nov-09	74.46	74.46	73.17	73.82	902,600	73.82
18-Nov-09	75.52	75.90	74.74	75.32	586,700	75.32
17-Nov-09	75.18	76.00	74.97	75.97	536,500	75.97
16-Nov-09	76.14	76.61	75.58	75.95	653,200	75.95
13-Nov-09	74.70	75.46	74.47	75.10	598,100	75.10
12-Nov-09	74.78	75.00	73.88	73.99	672,000	73.99
11-Nov-09	75.99	76.27	75.50	75.77	680,300	75.77
10-Nov-09	74.78	75.53	74.77	75.36	488,200	75.36
9-Nov-09	74.61	75.74	74.32	75.55	729,500	75.55
6-Nov-09	72.37	73.31	72.14	72.90	398,000	72.90
5-Nov-09	71.61	72.60	71.61	72.56	803,500	72.56
4-Nov-09	72.55	73.23	71.78	71.95	888,400	71.95
3-Nov-09	69.55	70.85	69.23	70.64	878,600	70.64
2-Nov-09	71.48	72.18	70.59	71.61	1,521,200	71.61
30-Oct-09	70.77	70.96	68.38	68.61	1,317,400	68.61
29-Oct-09	70.39	71.83	70.39	71.70	948,700	71.70
28-Oct-09	71.54	71.54	69.62	69.81	1,189,600	69.81
27-Oct-09	73.53	73.71	72.38	72.63	758,400	72.63
26-Oct-09	72.75	74.29	72.24	72.37	1,394,800	72.37
23-Oct-09	73.03	73.41	72.06	72.20	1,163,700	72.20
22-Oct-09	69.25	70.04	68.71	69.91	701,600	69.91
21-Oct-09	70.18	71.53	70.01	70.05	759,600	70.05
20-Oct-09	70.58	70.70	69.84	70.06	752,000	70.06
19-Oct-09	70.05	71.00	70.05	70.72	799,500	70.72
16-Oct-09	69.16	69.49	68.58	69.18	727,800	69.18
15-Oct-09	69.03	69.71	68.84	69.62	637,100	69.62
14-Oct-09	69.75	70.59	69.57	70.36	961,100	70.36
13-Oct-09	68.16	68.30	67.69	68.01	583,900	68.01
12-Oct-09	68.27	68.46	67.51	67.77	511,300	67.77
9-Oct-09	68.73	68.92	68.49	68.74	587,700	68.74
8-Oct-09	68.64	69.00	68.38	68.49	834,300	68.49
7-Oct-09	67.34	67.94	67.21	67.48	557,500	67.48
6-Oct-09	66.38	67.41	66.21	66.78	1,200,800	66.78
5-Oct-09	63.88	64.87	63.40	64.51	499,300	64.51
2-Oct-09	62.68	63.69	62.40	63.16	1,182,700	63.16
1-Oct-09	65.56	65.56	63.48	63.52	1,114,400	63.52
30-Sep-09	65.97	66.02	64.42	65.71	789,100	65.71
29-Sep-09	66.30	66.64	65.90	66.30	625,500	66.30
28-Sep-09	65.41	66.77	65.41	66.24	775,700	66.24
25-Sep-09	66.94	67.34	65.90	66.42	840,100	66.42
24-Sep-09	67.30	67.32	65.50	66.28	1,294,100	66.28
23-Sep-09	69.18	69.61	68.36	68.44	1,127,600	68.44
22-Sep-09	69.64	70.28	69.61	70.09	800,000	70.09
21-Sep-09	68.77	68.83	68.09	68.55	846,700	68.55
18-Sep-09	70.61	70.61	69.54	70.02	909,400	70.02
17-Sep-09	69.25	70.46	69.25	69.58	1,128,600	69.58
16-Sep-09	67.88	68.85	67.39	68.71	1,271,400	68.71
15-Sep-09	66.66	67.09	66.10	66.81	754,400	66.81
14-Sep-09	66.31	67.25	66.08	67.14	696,600	67.14
11-Sep-09	68.08	68.14	67.00	67.28	589,800	67.28
10-Sep-09	67.32	67.44	66.50	67.44	807,200	67.44
9-Sep-09	66.95	67.75	66.92	67.34	696,600	67.34
8-Sep-09	67.98	67.99	67.06	67.37	904,600	67.37
4-Sep-09	65.14	66.27	65.00	65.93	1,090,400	65.93
3-Sep-09	64.22	64.75	63.80	64.59	1,029,600	64.59
2-Sep-09	62.48	63.44	62.48	62.76	1,078,400	62.76
1-Sep-09	62.44	63.10	61.03	61.18	1,575,800	61.18
31-Aug-09	63.03	63.61	63.01	63.36	864,100	63.36
28-Aug-09	65.26	65.35	64.18	64.37	908,800	64.37
27-Aug-09	65.37	66.02	64.67	65.85	996,900	65.85
26-Aug-09	65.85	66.55	65.85	66.10	1,525,500	66.10
25-Aug-09	64.93	65.12	64.03	64.25	758,100	64.25
24-Aug-09	64.58	64.65	63.28	63.49	725,200	63.49
21-Aug-09	63.58	64.13	63.16	63.90	872,700	63.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions