Shanghai - Delayed Quote CNY

China Life Insurance Company Limited (601628.SS)

28.96 +0.38 (+1.33%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 29.00 29.11 28.54 28.96 28.96 14,698,886
Apr 23, 2024 28.43 28.70 28.35 28.58 28.58 10,491,300
Apr 22, 2024 28.11 29.02 28.00 28.46 28.46 19,147,573
Apr 19, 2024 28.27 28.80 28.01 28.09 28.09 16,811,956
Apr 18, 2024 27.47 28.86 27.36 28.47 28.47 25,119,534
Apr 17, 2024 27.31 27.60 26.59 27.56 27.56 14,266,861
Apr 16, 2024 27.39 27.84 27.01 27.13 27.13 15,497,809
Apr 15, 2024 26.60 27.85 26.54 27.52 27.52 19,964,595
Apr 12, 2024 27.59 27.69 26.50 26.53 26.53 14,727,489
Apr 11, 2024 27.52 27.75 27.22 27.60 27.60 8,274,826
Apr 10, 2024 27.92 28.00 27.30 27.53 27.53 9,422,687
Apr 9, 2024 28.27 28.34 27.87 27.91 27.91 8,659,557
Apr 8, 2024 28.70 28.80 28.12 28.19 28.19 10,697,511
Apr 3, 2024 29.02 29.27 28.86 28.89 28.89 8,282,884
Apr 2, 2024 29.24 29.58 28.92 29.07 29.07 12,313,718
Apr 1, 2024 28.60 29.55 28.60 29.43 29.43 17,623,607
Mar 29, 2024 28.40 29.10 28.34 28.50 28.50 8,600,813
Mar 28, 2024 28.30 28.75 28.14 28.50 28.50 15,175,881
Mar 27, 2024 28.41 28.54 28.00 28.13 28.13 11,414,340
Mar 26, 2024 28.09 28.65 28.00 28.64 28.64 9,725,761
Mar 25, 2024 28.30 28.46 27.95 28.15 28.15 8,737,330
Mar 22, 2024 28.84 28.84 28.28 28.40 28.40 12,641,769
Mar 21, 2024 29.07 29.33 28.87 28.94 28.94 9,783,030
Mar 20, 2024 28.97 29.15 28.75 29.07 29.07 8,810,077
Mar 19, 2024 29.20 29.42 28.85 28.89 28.89 12,337,552
Mar 18, 2024 28.60 29.42 28.60 29.37 29.37 15,946,647
Mar 15, 2024 28.70 28.85 28.41 28.65 28.65 10,656,350
Mar 14, 2024 28.93 29.28 28.65 28.81 28.81 15,186,139
Mar 13, 2024 29.86 29.95 28.66 28.92 28.92 24,267,052
Mar 12, 2024 29.45 30.29 29.23 29.96 29.96 20,481,945
Mar 11, 2024 29.11 29.41 28.99 29.39 29.39 12,434,397
Mar 8, 2024 29.20 29.24 28.80 29.08 29.08 8,981,467
Mar 7, 2024 29.40 29.63 29.06 29.15 29.15 14,000,261
Mar 6, 2024 29.73 29.86 29.20 29.37 29.37 13,365,480
Mar 5, 2024 29.35 29.77 29.00 29.73 29.73 18,821,232
Mar 4, 2024 29.87 29.87 29.13 29.36 29.36 15,545,176
Mar 1, 2024 30.19 30.23 29.51 29.95 29.95 16,194,163
Feb 29, 2024 30.00 30.33 29.71 30.33 30.33 12,869,483
Feb 28, 2024 30.40 30.50 30.00 30.00 30.00 13,565,520
Feb 27, 2024 30.40 30.44 29.99 30.40 30.40 12,652,202
Feb 26, 2024 31.36 31.42 30.38 30.40 30.40 15,953,482
Feb 23, 2024 31.57 31.78 31.18 31.55 31.55 12,713,482
Feb 22, 2024 31.25 31.53 31.02 31.50 31.50 9,685,207
Feb 21, 2024 30.50 31.94 30.13 31.34 31.34 20,550,971
Feb 20, 2024 30.79 30.98 30.40 30.59 30.59 11,226,272
Feb 19, 2024 30.70 31.07 30.40 30.98 30.98 15,933,654
Feb 8, 2024 30.21 31.03 29.98 30.79 30.79 22,957,469
Feb 7, 2024 30.13 30.21 29.45 30.18 30.18 22,134,407
Feb 6, 2024 28.80 30.18 28.47 30.14 30.14 26,563,752
Feb 5, 2024 27.98 29.30 27.72 29.03 29.03 23,906,410
Feb 2, 2024 28.06 28.68 27.54 28.20 28.20 17,847,382
Feb 1, 2024 28.41 28.60 27.88 28.06 28.06 17,142,009
Jan 31, 2024 28.21 29.20 28.10 28.74 28.74 18,680,488
Jan 30, 2024 28.70 29.29 28.45 28.46 28.46 15,774,457
Jan 29, 2024 28.58 29.70 28.40 28.99 28.99 26,544,941
Jan 26, 2024 28.12 28.77 27.91 28.62 28.62 22,186,178
Jan 25, 2024 27.00 28.82 27.00 28.69 28.69 38,745,429
Jan 24, 2024 25.65 27.07 25.62 26.95 26.95 28,052,713
Jan 23, 2024 25.50 25.80 25.09 25.60 25.60 19,148,524
Jan 22, 2024 25.88 26.40 25.45 25.84 25.84 20,941,679
Jan 19, 2024 25.96 26.11 25.62 25.89 25.89 15,593,956
Jan 18, 2024 25.80 26.15 25.18 26.06 26.06 23,363,957
Jan 17, 2024 26.23 26.28 25.82 25.82 25.82 14,490,466
Jan 16, 2024 25.83 26.40 25.73 26.38 26.38 15,435,115
Jan 15, 2024 25.50 26.15 25.48 25.87 25.87 10,210,789
Jan 12, 2024 25.80 25.90 25.45 25.72 25.72 11,133,977
Jan 11, 2024 25.77 26.13 25.49 25.86 25.86 11,862,774
Jan 10, 2024 26.21 26.31 25.70 25.80 25.80 13,998,686
Jan 9, 2024 26.23 26.57 26.07 26.36 26.36 11,538,700
Jan 8, 2024 26.71 26.97 26.18 26.24 26.24 14,522,910
Jan 5, 2024 26.80 27.32 26.58 26.80 26.80 19,960,182
Jan 4, 2024 28.00 28.18 26.50 26.85 26.85 27,071,262
Jan 3, 2024 27.90 28.40 27.90 28.11 28.11 13,398,963
Jan 2, 2024 28.35 28.39 27.97 27.99 27.99 14,337,161
Dec 29, 2023 28.42 28.84 28.07 28.35 28.35 17,748,555
Dec 28, 2023 27.29 28.80 27.18 28.58 28.58 21,473,381
Dec 27, 2023 27.71 27.87 27.04 27.33 27.33 12,453,793
Dec 26, 2023 27.44 27.68 27.25 27.65 27.65 8,079,012
Dec 25, 2023 27.48 27.68 27.33 27.44 27.44 7,847,706
Dec 22, 2023 27.36 27.70 27.19 27.53 27.53 10,956,098
Dec 21, 2023 27.24 27.53 27.16 27.36 27.36 9,922,282
Dec 20, 2023 27.80 27.85 27.30 27.30 27.30 7,403,890
Dec 19, 2023 27.81 27.96 27.56 27.88 27.88 8,639,225
Dec 18, 2023 27.80 27.98 27.51 27.80 27.80 8,229,166
Dec 15, 2023 28.08 28.50 27.86 27.92 27.92 9,560,227
Dec 14, 2023 28.41 28.57 27.98 28.00 28.00 10,021,038
Dec 13, 2023 28.71 28.71 28.22 28.23 28.23 8,491,700
Dec 12, 2023 28.63 28.98 28.45 28.80 28.80 9,095,503
Dec 11, 2023 28.42 28.79 27.83 28.77 28.77 14,377,927
Dec 8, 2023 28.67 29.00 28.40 28.49 28.49 11,495,882
Dec 7, 2023 28.65 28.95 28.14 28.76 28.76 10,178,394
Dec 6, 2023 28.61 28.98 28.53 28.65 28.65 12,431,244
Dec 5, 2023 29.40 29.45 28.57 28.60 28.60 14,393,905
Dec 4, 2023 30.10 30.37 29.36 29.45 29.45 13,021,794
Dec 1, 2023 29.93 30.28 29.65 30.20 30.20 10,391,944
Nov 30, 2023 30.06 30.35 29.79 30.04 30.04 10,496,737
Nov 29, 2023 30.45 30.52 29.61 29.98 29.98 13,798,499
Nov 28, 2023 30.60 30.93 30.45 30.53 30.53 7,527,445
Nov 27, 2023 31.33 31.42 30.42 30.73 30.73 12,315,507
Nov 24, 2023 31.75 31.98 31.30 31.37 31.37 8,306,272
Nov 23, 2023 31.50 31.82 31.33 31.75 31.75 7,935,642
Nov 22, 2023 31.46 31.70 31.41 31.43 31.43 6,765,401
Nov 21, 2023 31.43 32.19 31.30 31.60 31.60 16,009,949
Nov 20, 2023 31.60 31.84 31.22 31.36 31.36 13,735,885
Nov 17, 2023 31.50 31.65 31.03 31.57 31.57 10,741,401
Nov 16, 2023 31.78 31.91 31.41 31.62 31.62 9,430,542
Nov 15, 2023 31.24 32.17 31.07 31.93 31.93 23,188,661
Nov 14, 2023 31.32 31.55 30.80 30.94 30.94 22,514,664
Nov 13, 2023 30.99 31.31 30.52 31.25 31.25 13,092,263
Nov 10, 2023 32.00 32.10 30.70 30.90 30.90 25,996,485
Nov 9, 2023 32.03 32.25 31.68 31.99 31.99 17,031,414
Nov 8, 2023 32.49 32.82 31.92 32.11 32.11 16,830,510
Nov 7, 2023 33.31 33.37 32.45 32.64 32.64 14,634,500
Nov 6, 2023 32.98 33.70 32.77 33.49 33.49 19,028,607
Nov 3, 2023 32.53 32.88 32.36 32.74 32.74 10,843,839
Nov 2, 2023 33.13 33.28 32.43 32.53 32.53 10,800,223
Nov 1, 2023 33.75 33.80 32.95 33.15 33.15 10,096,600
Oct 31, 2023 33.00 33.66 32.90 33.60 33.60 12,154,616
Oct 30, 2023 32.98 33.59 32.11 33.22 33.22 23,424,969
Oct 27, 2023 32.38 34.00 31.69 33.50 33.50 31,063,552
Oct 26, 2023 33.70 34.53 33.54 33.95 33.95 10,280,838
Oct 25, 2023 35.00 35.10 33.91 33.93 33.93 11,752,011
Oct 24, 2023 34.80 35.05 34.07 34.37 34.37 9,046,224
Oct 23, 2023 34.00 35.35 33.92 34.87 34.87 11,641,554
Oct 20, 2023 35.81 36.06 34.20 34.47 34.47 14,389,102
Oct 19, 2023 37.36 37.50 35.84 36.00 36.00 14,757,051
Oct 18, 2023 37.60 38.20 37.60 37.74 37.74 7,590,214
Oct 17, 2023 37.63 38.34 37.52 37.96 37.96 9,253,813
Oct 16, 2023 37.39 37.78 37.15 37.62 37.62 8,822,997
Oct 13, 2023 37.55 37.55 36.95 37.48 37.48 9,497,425
Oct 12, 2023 37.50 37.88 36.87 37.86 37.86 17,326,122
Oct 11, 2023 35.85 36.43 35.82 36.27 36.27 7,226,336
Oct 10, 2023 36.23 36.49 35.63 35.71 35.71 5,536,105
Oct 9, 2023 36.00 36.31 35.59 36.09 36.09 7,013,147
Sep 28, 2023 37.06 37.08 36.15 36.26 36.26 7,794,220
Sep 27, 2023 37.33 37.40 36.74 36.93 36.93 7,434,085
Sep 26, 2023 37.38 37.54 37.10 37.26 37.26 5,422,922
Sep 25, 2023 37.03 37.56 36.62 37.24 37.24 11,977,686
Sep 22, 2023 36.48 37.32 36.17 37.30 37.30 15,474,126
Sep 21, 2023 36.56 36.99 36.37 36.80 36.80 9,529,305
Sep 20, 2023 36.53 36.80 36.12 36.67 36.67 7,389,886
Sep 19, 2023 35.90 36.81 35.72 36.67 36.67 9,289,158
Sep 18, 2023 35.50 36.05 35.16 35.95 35.95 9,709,701
Sep 15, 2023 36.08 36.30 35.36 35.64 35.64 9,897,166
Sep 14, 2023 36.39 36.39 35.71 35.98 35.98 6,052,472
Sep 13, 2023 36.01 36.58 35.91 36.10 36.10 7,392,443
Sep 12, 2023 36.60 36.76 35.88 36.07 36.07 10,908,175
Sep 11, 2023 37.00 37.42 36.59 36.86 36.86 11,354,554
Sep 8, 2023 36.57 37.13 36.57 36.99 36.99 7,079,244
Sep 7, 2023 36.99 37.17 36.66 36.74 36.74 7,885,527
Sep 6, 2023 37.02 37.47 36.59 37.15 37.15 9,168,323
Sep 5, 2023 37.90 37.90 36.95 37.17 37.17 11,261,958
Sep 4, 2023 37.31 38.61 37.17 38.08 38.08 23,506,275
Sep 1, 2023 35.99 37.65 35.99 37.33 37.33 26,778,120
Aug 31, 2023 35.40 36.60 35.35 35.63 35.63 15,281,322
Aug 30, 2023 35.40 35.97 34.99 35.48 35.48 16,965,085
Aug 29, 2023 35.85 36.25 35.26 35.59 35.59 17,827,601
Aug 28, 2023 38.20 38.38 35.53 35.66 35.66 23,723,341
Aug 25, 2023 34.68 35.45 33.78 35.11 35.11 19,163,977
Aug 24, 2023 34.36 35.38 34.07 34.71 34.71 20,425,710
Aug 23, 2023 35.36 35.61 34.79 35.00 35.00 12,351,503
Aug 22, 2023 34.82 35.75 34.76 35.45 35.45 14,814,795
Aug 21, 2023 35.85 35.85 34.55 34.55 34.55 16,203,697
Aug 18, 2023 35.24 37.20 35.24 36.11 36.11 24,523,048
Aug 17, 2023 35.82 36.00 34.76 35.22 35.22 16,322,138
Aug 16, 2023 36.12 36.75 35.90 35.97 35.97 10,401,832
Aug 15, 2023 35.56 36.73 35.34 36.47 36.47 14,447,242
Aug 14, 2023 35.30 35.80 35.02 35.48 35.48 12,991,115
Aug 11, 2023 37.18 37.80 35.97 35.97 35.97 15,516,681
Aug 10, 2023 37.02 37.38 36.68 37.14 37.14 8,150,223
Aug 9, 2023 37.03 37.30 36.88 37.07 37.07 9,965,303
Aug 8, 2023 37.09 37.81 36.49 37.12 37.12 14,384,765
Aug 7, 2023 37.50 37.50 36.85 37.17 37.17 20,543,200
Aug 4, 2023 38.26 39.28 37.79 37.98 37.98 38,515,920
Aug 3, 2023 36.54 38.38 36.18 38.00 38.00 29,991,298
Aug 2, 2023 36.28 37.77 36.20 36.57 36.57 22,165,228
Aug 1, 2023 36.63 37.59 36.21 36.65 36.65 26,133,531
Jul 31, 2023 36.52 37.58 36.49 36.67 36.67 41,780,608
Jul 28, 2023 34.47 36.68 34.36 36.45 36.45 40,369,543
Jul 27, 2023 33.80 35.24 33.65 34.47 34.47 28,481,793
Jul 26, 2023 33.18 33.85 33.08 33.77 33.77 19,657,814
Jul 25, 2023 32.49 33.63 32.34 33.50 33.50 51,829,309
Jul 24, 2023 31.48 31.80 31.41 31.60 31.60 7,930,547
Jul 21, 2023 31.88 31.88 31.24 31.66 31.66 16,911,151
Jul 20, 2023 32.53 32.78 31.92 31.99 31.99 15,033,983
Jul 19, 2023 32.69 32.84 32.41 32.59 32.59 9,394,497
Jul 18, 2023 32.82 32.89 32.50 32.69 32.69 9,916,939
Jul 17, 2023 33.82 33.96 32.53 32.81 32.81 20,798,793
Jul 14, 2023 33.80 34.45 33.51 33.99 33.99 14,042,321
Jul 13, 2023 0.49 Dividend
Jul 13, 2023 33.85 33.88 33.51 33.69 33.69 17,115,196
Jul 12, 2023 34.25 34.57 33.91 33.98 33.49 12,397,825
Jul 11, 2023 34.57 34.57 34.10 34.19 33.70 10,495,310
Jul 10, 2023 35.11 35.11 34.14 34.23 33.74 10,499,874
Jul 7, 2023 35.19 35.33 34.40 34.77 34.27 13,281,307
Jul 6, 2023 35.45 35.87 35.12 35.23 34.72 8,239,883
Jul 5, 2023 35.78 35.82 35.33 35.40 34.89 4,751,017
Jul 4, 2023 36.16 36.24 35.65 35.78 35.26 7,178,938
Jul 3, 2023 34.82 36.32 34.79 36.23 35.71 19,483,648
Jun 30, 2023 35.11 35.28 34.88 34.96 34.46 6,617,105
Jun 29, 2023 35.36 35.50 34.52 35.19 34.68 8,489,719
Jun 28, 2023 35.20 35.74 34.79 35.12 34.61 7,496,958
Jun 27, 2023 34.98 35.32 34.75 35.18 34.67 11,136,771
Jun 26, 2023 35.20 35.35 34.60 34.86 34.36 7,625,071
Jun 21, 2023 35.90 36.14 35.45 35.45 34.94 8,324,029
Jun 20, 2023 36.40 36.42 35.53 35.97 35.45 14,001,833
Jun 19, 2023 37.80 37.80 36.12 36.48 35.95 26,873,013
Jun 16, 2023 37.55 37.90 37.29 37.89 37.34 9,896,915
Jun 15, 2023 38.30 38.66 37.37 37.76 37.22 11,900,815
Jun 14, 2023 37.94 38.97 37.75 38.00 37.45 10,863,049
Jun 13, 2023 37.55 37.94 37.46 37.94 37.39 6,796,648
Jun 12, 2023 37.78 38.25 37.18 37.57 37.03 10,750,914
Jun 9, 2023 38.32 38.99 37.72 37.88 37.33 11,232,387
Jun 8, 2023 37.52 38.46 37.38 38.26 37.71 10,528,766
Jun 7, 2023 37.50 38.23 37.46 37.68 37.14 9,983,481
Jun 6, 2023 37.60 38.84 37.31 37.48 36.94 15,558,821
Jun 5, 2023 38.29 38.35 37.50 37.71 37.17 9,679,105
Jun 2, 2023 38.19 38.58 37.67 38.40 37.85 13,006,773
Jun 1, 2023 37.40 38.20 37.16 37.80 37.25 13,006,316
May 31, 2023 37.95 38.00 37.01 37.34 36.80 10,580,584
May 30, 2023 37.12 38.78 37.12 38.05 37.50 14,726,338
May 29, 2023 37.70 37.96 37.06 37.52 36.98 13,730,606
May 26, 2023 37.49 38.44 36.74 37.70 37.16 14,599,120
May 25, 2023 37.48 37.56 36.90 37.55 37.01 13,093,113
May 24, 2023 39.17 39.17 37.36 37.50 36.96 22,922,799
May 23, 2023 40.84 40.99 39.20 39.26 38.69 18,939,150
May 22, 2023 41.18 42.15 40.31 40.95 40.36 14,594,580
May 19, 2023 41.00 42.00 40.30 41.60 41.00 12,866,117
May 18, 2023 40.01 42.00 39.70 41.16 40.57 19,913,451
May 17, 2023 40.69 40.71 39.44 40.40 39.82 24,027,440
May 16, 2023 42.19 42.19 40.51 41.19 40.60 26,925,010
May 15, 2023 39.19 43.00 38.28 42.75 42.13 30,433,274
May 12, 2023 38.83 40.00 38.16 39.19 38.62 18,553,401
May 11, 2023 38.15 39.74 37.75 38.95 38.39 15,996,703
May 10, 2023 38.43 38.44 37.52 38.00 37.45 17,570,232
May 9, 2023 39.66 40.23 38.30 38.49 37.93 21,529,432
May 8, 2023 38.80 40.40 38.70 39.66 39.09 20,130,635
May 5, 2023 40.00 40.47 38.64 38.95 38.39 17,271,875
May 4, 2023 38.55 40.47 37.55 40.16 39.58 27,350,540
Apr 28, 2023 38.00 39.98 37.89 39.00 38.44 31,574,637
Apr 27, 2023 36.21 38.73 36.21 38.47 37.92 32,675,911
Apr 26, 2023 36.60 36.71 35.35 36.14 35.62 16,042,994
Apr 25, 2023 36.28 37.13 36.15 36.89 36.36 13,636,857
Apr 24, 2023 36.15 37.25 36.12 36.26 35.74 14,926,265

Related Tickers

601318.SS Ping An Insurance (Group) Company of China, Ltd.
40.60
+1.78%
 
601336.SS New China Life Insurance Company Ltd.
30.33
+2.67%
 
601601.SS China Pacific Insurance (Group) Co., Ltd.
24.76
+3.00%
 
2888B.TW Shin Kong Financial Holding Co., Ltd.
26.40
+0.19%
 
2867.TW Mercuries Life Insurance Company Ltd.
5.84
+2.10%
 
2882.TW Cathay Financial Holding Co., Ltd.
49.25
+1.03%
 
2905.TW Mercuries & Associates Holding, Ltd.
14.05
+2.18%
 
2888.TW Shin Kong Financial Holding Co., Ltd.
8.39
+0.24%
 
1299.HK AIA Group Limited
50.450
+3.49%
 
2318.HK Ping An Insurance (Group) Company of China, Ltd.
34.400
+4.24%