601628.SS - China Life Insurance Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201930.0730.4429.9130.1330.1312,190,538
Jul 18, 201929.8030.3729.6430.0830.0812,186,913
Jul 17, 201930.0030.2829.7830.0630.0612,922,776
Jul 16, 201930.4630.7229.9430.1330.1315,277,653
Jul 15, 201930.4931.0529.9930.6830.6820,307,849
Jul 12, 201929.1631.0529.1630.6730.6731,539,921
Jul 11, 201928.6129.6728.5129.2029.2024,436,965
Jul 10, 201928.6528.7828.2628.2728.276,772,807
Jul 09, 201928.2228.5528.1828.4128.416,982,858
Jul 08, 201929.1229.1328.1028.3028.3012,852,183
Jul 05, 201928.9629.5028.8329.3729.3710,701,364
Jul 04, 201929.1529.2828.6128.7528.757,673,190
Jul 03, 201929.2829.3528.8329.0329.039,292,596
Jul 02, 201929.7029.7029.1229.3529.3510,687,404
Jul 01, 201928.9529.8328.8829.7629.7619,606,349
Jun 28, 201928.5728.5828.1128.3228.328,264,236
Jun 27, 201928.1928.6628.0628.4728.4711,679,307
Jun 26, 201927.6928.2627.6428.0028.008,373,010
Jun 25, 201928.4828.4827.5227.9227.9211,111,888
Jun 24, 201928.3028.6828.0228.4828.4810,754,714
Jun 21, 201928.3628.6027.9828.2628.2615,584,094
Jun 20, 201926.9728.4426.9328.3828.3828,915,266
Jun 19, 201927.5527.6626.8026.8226.8213,196,991
Jun 19, 20190.16 Dividend
Jun 14, 201926.7927.0826.4226.5826.428,344,999
Jun 13, 201926.7126.9526.4426.7926.637,650,338
Jun 12, 201926.8827.0826.7026.7926.637,694,839
Jun 11, 201926.3727.2926.3327.0626.9018,385,085
Jun 10, 201926.2626.6026.0826.4526.2910,333,131
Jun 06, 201926.0326.3825.9426.0725.918,319,083
Jun 05, 201926.3526.4326.0026.0625.908,604,396
Jun 04, 201926.2026.2525.7126.0425.888,754,622
Jun 03, 201926.2126.6525.8926.2126.0511,330,565
May 31, 201926.4026.5826.1126.1225.9610,376,320
May 30, 201926.5026.7126.1026.3726.2113,652,984
May 29, 201925.5027.8825.3126.9526.7934,307,632
May 28, 201925.4425.8925.4225.7125.5611,749,340
May 27, 201925.2125.7224.8025.6625.5113,554,738
May 24, 201925.3025.5025.2025.3025.158,413,925
May 23, 201925.4425.4425.0125.1424.999,175,146
May 22, 201925.7225.8625.3025.4525.307,164,728
May 21, 201925.4525.9825.3625.7625.6011,385,840
May 20, 201925.0225.7924.9825.5225.378,206,636
May 17, 201926.0626.0825.2325.3525.2011,403,828
May 16, 201926.0026.3025.8026.0325.878,317,459
May 15, 201925.9326.3525.7826.1225.9614,905,321
May 14, 201925.0626.0025.0625.7325.5816,002,119
May 13, 201926.6426.6425.3125.4325.2826,944,276
May 10, 201926.2527.0825.8227.0126.8519,281,978
May 09, 201926.7426.9525.8626.0025.8416,243,555
May 08, 201926.8427.4726.5427.0026.8413,346,651
May 07, 201927.9428.1627.2027.6727.5018,270,839
May 06, 201929.0029.1927.2727.5827.4130,502,684
Apr 26, 201929.5230.8029.4230.0829.9024,374,512
Apr 25, 201929.4530.0929.3629.4929.3113,142,848
Apr 24, 201930.2630.3029.1829.7029.5212,797,058
Apr 23, 201929.6830.5629.5530.1329.9514,804,321
Apr 22, 201931.5031.5029.8029.8829.7026,261,682
Apr 19, 201931.0031.6530.6331.3831.1931,186,274
Apr 18, 201929.7230.1729.4030.0929.9110,982,628
Apr 17, 201930.0030.5129.6029.8429.6618,991,898
Apr 16, 201928.9130.2028.8630.1029.9221,294,936
Apr 15, 201929.2030.1028.9228.9628.7924,897,144
Apr 12, 201928.7329.1028.4028.5928.427,455,885
Apr 11, 201928.9929.4828.5028.6528.4811,054,435
Apr 10, 201929.0029.4828.5029.0728.9012,981,322
Apr 09, 201929.8230.1229.0029.3629.1814,184,836
Apr 08, 201929.4230.4929.3130.1229.9430,716,583
Apr 04, 201929.2830.0529.0229.3529.1724,096,895
Apr 03, 201928.5528.9528.2828.9028.7319,458,912
Apr 02, 201928.9229.3228.5428.9028.7317,790,978
Apr 01, 201928.4929.6028.4928.8228.6527,800,104
Mar 29, 201926.5528.3326.4428.3228.1525,958,803
Mar 28, 201926.7226.7526.1526.3826.2216,663,801
Mar 27, 201927.2127.3926.8726.9926.839,086,574
Mar 26, 201927.6027.6526.8026.9026.7414,108,938
Mar 25, 201928.3528.3527.2627.3227.1624,799,987
Mar 22, 201929.4029.4028.5128.8928.7213,260,813
Mar 21, 201929.4029.9429.0429.4029.2217,120,649
Mar 20, 201929.2829.8828.8629.4229.2415,586,118
Mar 19, 201929.7230.3729.4029.5729.3918,555,028
Mar 18, 201928.8529.9628.3929.6029.4220,910,506
Mar 15, 201928.3929.5828.3928.7528.5818,439,111
Mar 14, 201928.7529.0728.1628.3828.2116,625,633
Mar 13, 201928.6829.1528.1728.7428.5717,984,824
Mar 12, 201928.8829.5028.3028.6028.4319,009,298
Mar 11, 201928.0829.0027.7428.8028.6325,054,494
Mar 08, 201928.6629.3827.8928.1627.9933,792,035
Mar 07, 201931.1031.1029.9630.3530.1728,825,356
Mar 06, 201930.3031.5030.0031.4831.2926,634,070
Mar 05, 201930.7330.8529.9630.7130.5326,138,201
Mar 04, 201931.1033.0030.3331.0230.8349,801,476
Mar 01, 201928.2431.1028.2431.1030.9130,886,762
Feb 28, 201929.0029.0728.1928.3828.2115,017,327
Feb 27, 201928.1730.0028.1629.3029.1234,254,374
Feb 26, 201929.7129.8528.3028.5528.3845,881,960
Feb 25, 201927.0028.5626.9528.5628.3953,687,804
Feb 22, 201924.8426.1124.1825.9625.8027,511,207
Feb 21, 201925.0825.4124.4024.4524.3016,541,491
Feb 20, 201924.3725.2024.1625.1825.0320,611,178
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...