601336.SS - New China Life Insurance Company Ltd.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201945.7045.9945.4845.8745.878,085,268
Dec 09, 201946.3046.3545.5845.7945.799,487,557
Dec 06, 201945.4946.2445.3846.1646.1616,966,012
Dec 05, 201944.4645.6444.3745.5345.5320,346,947
Dec 04, 201944.2044.3543.9244.2544.257,283,389
Dec 03, 201944.3044.5043.8644.4744.4710,727,375
Dec 02, 201944.6644.8244.3644.4944.499,087,253
Nov 29, 201944.4044.7044.2144.5244.527,864,152
Nov 28, 201944.8144.9744.2644.4944.4910,128,350
Nov 27, 201945.5545.6144.8944.9844.9812,363,157
Nov 26, 201946.2346.4745.6545.7845.7811,990,363
Nov 25, 201945.5046.1545.3746.1546.1510,825,335
Nov 22, 201945.7146.0945.2745.4645.468,614,264
Nov 21, 201945.6245.6845.3445.5045.508,414,991
Nov 20, 201946.3846.4645.8045.8545.8511,050,782
Nov 19, 201946.0546.4846.0046.4646.4610,867,353
Nov 18, 201945.9946.4245.5946.1446.1412,926,962
Nov 15, 201946.9046.9745.8946.0046.0018,550,836
Nov 14, 201947.5047.5046.7846.9446.9411,885,999
Nov 13, 201947.8447.8447.1247.3847.3811,629,500
Nov 12, 201947.9548.2247.4247.9647.9611,832,741
Nov 11, 201948.5148.6747.9048.0248.0212,092,147
Nov 08, 201949.8049.8648.8848.8848.8813,777,459
Nov 07, 201949.2649.6549.0049.4649.4614,372,547
Nov 06, 201949.5050.2049.0249.2849.2825,025,821
Nov 05, 201948.8049.5548.4249.0849.0825,158,780
Nov 04, 201948.1348.7648.1248.5248.5224,771,360
Nov 01, 201947.7448.4547.3348.1948.1916,663,450
Oct 31, 201949.6049.6047.6247.7247.7228,799,493
Oct 30, 201949.3049.8549.0249.3449.348,630,369
Oct 29, 201949.9849.9949.1849.2849.289,061,908
Oct 28, 201949.8050.0949.5149.8649.8612,607,014
Oct 25, 201950.0950.1049.0249.8549.8511,864,019
Oct 24, 201950.6050.8350.1250.4550.456,518,165
Oct 23, 201950.7151.1150.3550.6250.627,869,378
Oct 22, 201950.4050.8750.1950.8050.8010,773,470
Oct 21, 201949.3150.6049.1050.4050.4014,645,339
Oct 18, 201950.9551.0049.2849.3249.3212,910,210
Oct 17, 201950.4650.8749.7150.7050.7010,451,958
Oct 16, 201950.4851.5050.3050.4050.4014,948,916
Oct 15, 201950.5650.8950.1450.3950.398,618,707
Oct 14, 201950.7051.2950.2850.7550.7521,593,986
Oct 11, 201949.9050.4949.3650.1850.1814,388,298
Oct 10, 201949.5649.7249.3249.6349.637,503,560
Oct 09, 201948.8549.7548.6549.5449.5411,931,506
Oct 08, 201948.9749.7048.6049.1549.157,907,666
Sep 30, 201949.0949.4948.6748.6748.677,805,402
Sep 27, 201949.5849.7548.9049.4049.408,490,011
Sep 26, 201949.9650.3649.5049.5649.5610,680,678
Sep 25, 201949.5550.2549.2249.7649.769,776,785
Sep 24, 201949.8550.2349.5249.7549.7510,542,385
Sep 23, 201950.2150.2749.4549.7449.7411,148,830
Sep 20, 201950.7050.8750.4150.5850.588,895,015
Sep 19, 201950.5550.6750.0050.6350.638,953,209
Sep 18, 201950.4250.7550.2250.4650.468,837,626
Sep 17, 201951.4051.4050.1550.2750.2713,930,987
Sep 16, 201952.2352.2851.2051.4651.4619,250,860
Sep 12, 201951.8052.6851.2852.5152.5121,209,786
Sep 11, 201951.8251.9151.3351.6851.6813,943,641
Sep 10, 201951.7051.8151.0751.4051.4012,838,578
Sep 09, 201952.2552.4451.1451.6751.6722,429,222
Sep 06, 201951.6051.8651.1151.7351.7316,578,252
Sep 05, 201950.4952.2550.4951.2651.2631,523,375
Sep 04, 201949.9150.3249.7150.2850.2818,082,819
Sep 03, 201949.0850.1449.0849.8949.8922,166,237
Sep 02, 201948.0249.3848.0249.1349.1324,973,827
Aug 30, 201949.1849.2748.0248.2348.2331,805,589
Aug 29, 201951.1051.1048.7048.8048.8047,058,976
Aug 28, 201951.2951.5950.8650.9950.9911,255,536
Aug 27, 201951.1952.2051.1151.6051.6016,449,571
Aug 26, 201951.0051.1950.5150.8050.8014,385,644
Aug 23, 201951.5052.6851.4452.1852.1817,733,145
Aug 22, 201951.6051.6850.9551.6151.619,028,431
Aug 21, 201951.1951.8051.0551.3951.3910,233,028
Aug 20, 201951.6551.9551.2051.2451.2413,575,094
Aug 19, 201950.4352.0250.0851.9651.9622,810,161
Aug 16, 201950.1350.5749.4550.1650.1614,323,320
Aug 15, 201948.7250.0048.5350.0050.0013,011,427
Aug 14, 201950.8550.9849.8849.9449.9412,767,241
Aug 13, 201950.4650.7049.8049.9749.9711,631,938
Aug 12, 201949.9551.1549.8051.1551.1514,418,350
Aug 09, 201951.1951.4849.8149.8749.8717,027,818
Aug 09, 20190.77 Dividend
Aug 08, 201951.5051.7750.8051.7751.0015,514,006
Aug 07, 201952.3552.4651.0551.0550.2914,741,073
Aug 06, 201951.5252.3450.8952.0551.2821,196,095
Aug 05, 201954.1554.6552.7252.8552.0621,384,122
Aug 02, 201954.6655.1754.1554.6453.8318,826,638
Aug 01, 201955.5556.1855.3555.9755.1415,159,711
Jul 31, 201956.3856.6555.5355.5554.7218,040,033
Jul 30, 201957.0157.5256.2456.6155.7732,980,572
Jul 29, 201955.3855.4454.6255.0554.238,994,045
Jul 26, 201955.3055.7355.1655.5354.707,366,267
Jul 25, 201955.1856.1654.8455.7454.9113,393,749
Jul 24, 201954.2155.6254.1255.0554.2318,790,582
Jul 23, 201954.0254.2953.4753.8853.088,410,129
Jul 22, 201954.2054.5353.2053.8053.0011,631,911
Jul 19, 201953.0054.2052.9554.2053.3914,460,741
Jul 18, 201953.4553.8752.6852.7051.9214,700,690
Jul 17, 201953.9054.2553.5153.9553.158,955,297
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...