LFC - China Life Insurance Company Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201811.97012.02512.00012.00512.00531,577
Aug 13, 201812.09012.15012.02012.05012.050382,800
Aug 10, 201812.11012.13012.03012.11012.110505,900
Aug 09, 201812.34012.37012.30012.30012.300386,400
Aug 08, 201812.10012.14012.04012.12012.120209,200
Aug 07, 201812.14012.21012.13012.13012.130234,200
Aug 06, 201811.99012.03011.95012.00012.000245,200
Aug 03, 201812.01012.14012.01012.10012.100735,100
Aug 02, 201812.02012.14011.98012.12012.120536,300
Aug 01, 201812.44012.47012.38012.41012.410425,400
Jul 31, 201812.53012.60012.45012.58012.580284,500
Jul 30, 201812.70012.70012.60012.63012.630330,700
Jul 27, 201812.80012.82012.66012.70012.700420,400
Jul 26, 201812.78012.80012.71012.74012.740295,700
Jul 25, 201812.86012.99012.81012.98012.980361,400
Jul 24, 201812.90012.96012.86012.87012.870441,800
Jul 23, 201812.64012.64012.59012.63012.630291,000
Jul 20, 201812.70012.79012.67012.75012.750432,300
Jul 19, 201812.53012.61012.48012.51012.510382,900
Jul 18, 201812.49012.51012.41012.50012.500297,900
Jul 17, 201812.48012.57012.45012.54012.540271,700
Jul 16, 201812.62012.62012.54012.57012.570313,500
Jul 13, 201812.62012.67012.60012.64012.640221,100
Jul 12, 201812.62012.69012.58012.65012.650357,100
Jul 11, 201812.51012.54012.40012.43012.430306,900
Jul 10, 201812.68012.70012.61012.68012.680388,000
Jul 09, 201812.61012.69012.57012.69012.690542,500
Jul 06, 201812.28012.40012.23012.37012.370539,100
Jul 05, 201812.60012.60012.30012.37012.370642,900
Jul 03, 201812.68012.71012.61012.63012.630174,100
Jul 02, 201812.62012.66012.53012.61012.610445,200
Jun 29, 201812.80012.86012.76012.78012.780375,800
Jun 28, 201812.68012.74012.63012.71012.710340,600
Jun 27, 201813.03013.03012.72012.72012.720573,200
Jun 26, 201813.07013.12013.02013.06013.060306,400
Jun 25, 201813.16013.17012.97013.04013.040521,400
Jun 22, 201813.36013.36013.28013.31013.310288,700
Jun 21, 201813.45013.45013.24013.24013.240454,900
Jun 20, 201813.68013.70013.59013.61013.610267,000
Jun 19, 201813.66013.73013.59013.68013.680335,700
Jun 18, 201813.88013.91013.79013.90013.900207,800
Jun 15, 201813.97014.01013.87014.01014.010462,300
Jun 14, 201814.27014.29014.21014.23014.230256,800
Jun 13, 201814.24014.39014.22014.29014.290457,200
Jun 12, 201814.25014.31014.17014.25014.250243,500
Jun 12, 20180.318 Dividend
Jun 11, 201814.52014.55014.46014.46014.142467,300
Jun 08, 201814.43014.56014.43014.54014.220258,500
Jun 07, 201814.59014.67014.47014.51014.191446,400
Jun 06, 201814.55014.57014.44014.56014.240366,000
Jun 05, 201814.43014.48014.36014.38014.064493,700
Jun 04, 201814.30014.34014.27014.33014.015296,600
Jun 01, 201814.05014.13014.03014.08013.770431,700
May 31, 201813.88013.97013.81013.93013.624569,100
May 30, 201813.77013.88013.73013.83013.526462,100
May 29, 201813.89013.93013.67013.72013.418788,900
May 25, 201813.91013.97013.90013.97013.663358,200
May 24, 201814.03014.03013.84013.93013.624370,700
May 23, 201814.00014.08013.94014.07013.761491,500
May 22, 201814.24014.29014.17014.21013.897343,800
May 21, 201814.25014.28014.20014.22013.907246,000
May 18, 201814.14014.21014.09014.18013.868356,000
May 17, 201814.28014.28014.14014.18013.868426,600
May 16, 201814.30014.38014.29014.35014.034371,300
May 15, 201814.29014.29014.09014.15013.839592,900
May 14, 201814.38014.46014.37014.40014.083436,800
May 11, 201814.35014.36014.26014.32014.005454,200
May 10, 201814.34014.37014.05014.09013.7801,391,500
May 09, 201814.35014.38014.27014.35014.034406,300
May 08, 201814.23014.27014.18014.25013.937416,300
May 07, 201813.98014.05013.93013.95013.643242,200
May 04, 201813.87014.08013.83014.03013.721264,700
May 03, 201813.96013.98013.76013.94013.633470,300
May 02, 201814.10014.13014.01014.01013.702393,100
May 01, 201814.08014.11013.96014.10013.790375,000
Apr 30, 201814.25014.29014.10014.10013.790589,500
Apr 27, 201813.91014.00013.86014.00013.692401,700
Apr 26, 201813.73013.88013.71013.81013.506287,100
Apr 25, 201813.87013.91013.78013.89013.585482,500
Apr 24, 201813.93014.01013.76013.85013.545636,800
Apr 23, 201813.84013.89013.78013.82013.516408,800
Apr 20, 201814.17014.17013.93014.00013.692481,600
Apr 19, 201813.90013.93013.78013.84013.536559,500
Apr 18, 201813.81013.93013.79013.84013.536390,300
Apr 17, 201813.88013.94013.83013.92013.614930,400
Apr 16, 201813.75013.79013.67013.77013.467493,800
Apr 13, 201813.99014.05013.75013.78013.477557,000
Apr 12, 201814.04014.06013.97014.04013.731281,100
Apr 11, 201813.91014.09013.91013.99013.682386,100
Apr 10, 201813.93014.02013.88013.98013.673500,500
Apr 09, 201813.73013.83013.65013.70013.399677,900
Apr 06, 201813.66013.78013.49013.55013.252518,200
Apr 05, 201813.99014.04013.80013.80013.497664,300
Apr 04, 201813.59014.00013.59013.93013.624863,000
Apr 03, 201813.83013.88013.72013.83013.526661,000
Apr 02, 201813.92013.94013.56013.71013.408756,000
Mar 29, 201813.87014.06013.80013.99013.682564,400
Mar 28, 201813.83013.98013.76013.92013.614530,200
Mar 27, 201814.13014.13013.78013.83013.526702,100
Mar 26, 201814.08014.15013.87014.15013.839779,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...