U.S. Markets closed

China Life Insurance Company Limited (601628.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
49.00-1.69 (-3.33%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202050.0251.6349.0049.0049.0027,639,740
Oct 22, 202050.9851.7048.8050.6950.6930,461,894
Oct 21, 202049.8052.1449.4751.9651.9627,440,058
Oct 20, 202049.9550.5048.7049.8949.8918,927,778
Oct 19, 202049.4052.1649.1050.0050.0034,080,714
Oct 16, 202047.8050.1047.4649.6349.6332,260,171
Oct 15, 202047.4749.5047.1848.0448.0434,930,014
Oct 14, 202046.6047.3746.2047.0147.0117,982,846
Oct 13, 202046.2147.1145.5747.0047.0020,425,804
Oct 12, 202044.9347.3944.8546.8646.8633,036,743
Oct 09, 202045.1045.5044.6044.8544.8519,594,049
Sep 30, 202045.6045.9644.0044.4344.4319,710,728
Sep 29, 202046.1046.2745.3845.4945.4917,068,448
Sep 28, 202045.4446.3645.2045.5745.5716,472,755
Sep 25, 202045.5045.8744.6845.4045.4017,810,902
Sep 24, 202044.7046.9444.5345.5845.5834,050,984
Sep 23, 202045.4345.7144.7545.1445.1415,132,385
Sep 22, 202045.3246.3344.4845.7545.7530,854,868
Sep 21, 202047.0047.7845.4645.9245.9241,056,439
Sep 18, 202042.8547.2542.8547.2547.2557,023,238
Sep 17, 202043.7144.5042.1542.9542.9526,887,219
Sep 16, 202043.7344.3743.3843.7143.7118,972,508
Sep 15, 202043.5944.6843.3044.1844.1825,537,939
Sep 14, 202044.6544.8943.2244.0944.0927,798,987
Sep 11, 202044.0045.1743.5944.5844.5837,124,504
Sep 10, 202043.4545.6042.7744.0744.0748,027,626
Sep 09, 202042.0043.7942.0042.7042.7026,883,560
Sep 08, 202041.1043.5040.8443.0943.0934,861,495
Sep 07, 202042.5042.9340.7040.7040.7024,050,192
Sep 04, 202042.0142.7942.0142.5042.5019,224,651
Sep 03, 202043.9944.3543.2943.4143.4120,564,853
Sep 02, 202043.8244.4043.4744.0844.0824,006,559
Sep 01, 202043.1843.9643.0643.9443.9421,056,898
Aug 31, 202044.9545.4943.6843.6843.6839,272,501
Aug 28, 202042.6244.8842.4244.7744.7741,037,875
Aug 27, 202042.2743.4341.7043.1043.1034,538,054
Aug 26, 202043.3844.9542.2243.0543.0545,959,855
Aug 25, 202043.6245.1543.0343.6343.6334,608,156
Aug 24, 202044.4045.1143.5543.6243.6232,145,970
Aug 21, 202044.0445.2843.6144.7044.7044,708,454
Aug 20, 202045.0045.5543.2943.9843.9850,371,994
Aug 19, 202048.0748.4945.4845.7645.7672,491,875
Aug 18, 202048.5650.8847.0549.4949.4984,436,589
Aug 17, 202043.0147.1142.3147.1147.1160,320,650
Aug 14, 202038.6742.8338.4942.8342.8344,268,198
Aug 13, 202039.3939.6938.4238.9438.9421,022,349
Aug 12, 202039.0040.4539.0039.3739.3727,204,553
Aug 11, 202039.9042.0039.2039.5439.5438,982,056
Aug 10, 202038.0040.5237.7540.2540.2543,314,793
Aug 07, 202039.0939.4937.7038.2238.2227,899,431
Aug 06, 202038.5039.6838.4239.5539.5533,375,879
Aug 05, 202038.1638.9737.5338.5038.5032,336,839
Aug 04, 202037.5840.7536.8539.2739.2761,822,303
Aug 03, 202036.7437.5336.5137.4337.4330,611,375
Jul 31, 202035.9037.5135.6836.4936.4931,701,049
Jul 30, 202036.9036.9535.9036.1436.1423,155,473
Jul 29, 202034.8637.5534.8636.9536.9534,436,625
Jul 28, 202035.7935.9534.8635.1135.1120,740,259
Jul 27, 202035.6035.8934.9135.3335.3320,646,613
Jul 24, 202037.1837.3235.2035.4035.4042,868,052
Jul 23, 202037.6138.5836.6037.9037.9042,252,901
Jul 22, 202038.1540.1537.7038.6038.6055,857,178
Jul 21, 202041.0041.0038.2639.2439.2476,840,131
Jul 20, 202035.8037.9735.6937.9737.9749,491,670
Jul 17, 202035.2135.8734.0534.5234.5240,065,395
Jul 16, 202039.3040.3034.9634.9734.9760,501,170
Jul 16, 20200.73 Dividend
Jul 15, 202040.1040.4038.6639.5738.8437,334,023
Jul 14, 202039.6239.9238.7439.6338.9040,829,476
Jul 13, 202039.8541.5638.3040.2839.5459,729,089
Jul 10, 202041.9942.6840.2940.9040.1566,520,139
Jul 09, 202041.0245.1240.1244.0043.1977,601,672
Jul 08, 202037.6941.0237.1041.0240.2655,581,957
Jul 07, 202038.0038.8136.3737.2936.6066,398,545
Jul 06, 202035.1036.3434.9336.3435.6770,112,265
Jul 03, 202030.3833.0430.3833.0432.4361,632,621
Jul 02, 202028.0130.2027.9230.0429.4948,334,730
Jul 01, 202027.2128.1327.0028.1327.6123,413,420
Jun 30, 202027.3927.5726.9027.2126.7116,970,625
Jun 29, 202028.0328.1927.0227.2026.7018,572,877
Jun 24, 202027.8028.5227.7128.2327.7120,599,211
Jun 23, 202027.8527.9527.4827.6527.1413,300,900
Jun 22, 202027.8828.7527.7328.0227.5019,038,634
Jun 19, 202027.5928.2527.4128.1727.6519,000,485
Jun 18, 202027.6327.6327.1827.6027.0914,409,191
Jun 17, 202027.8627.8627.4227.6227.117,707,684
Jun 16, 202027.9028.0027.6027.8527.349,885,054
Jun 15, 202027.8528.0727.2827.4026.8911,667,342
Jun 12, 202027.5628.2227.3128.1427.6214,060,510
Jun 11, 202028.7529.0928.2328.4027.8814,177,745
Jun 10, 202029.0129.1528.6828.9228.399,543,464
Jun 09, 202028.8029.2828.7129.1528.6115,282,600
Jun 08, 202027.9329.2927.9328.9028.3720,683,946
Jun 05, 202027.9527.9527.3827.8327.3211,125,177
Jun 04, 202028.1528.2027.6527.8127.3013,631,269
Jun 03, 202026.9028.2926.9027.9927.4740,213,104
Jun 02, 202026.1026.9626.0026.8626.3616,185,797
Jun 01, 202025.7726.1725.7726.1725.6912,770,571
May 29, 202025.9625.9625.3325.6025.1311,667,739
May 28, 202025.7826.3325.7226.1125.6312,237,028
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...