LFC - China Life Insurance Company Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201814.2414.2914.1714.2014.20315,386
May 21, 201814.2514.2814.2014.2214.22246,000
May 18, 201814.1414.2114.0914.1814.18356,000
May 17, 201814.2814.2814.1414.1814.18426,600
May 16, 201814.3014.3814.2914.3514.35371,300
May 15, 201814.2914.2914.0914.1514.15592,900
May 14, 201814.3814.4614.3714.4014.40436,800
May 11, 201814.3514.3614.2614.3214.32454,200
May 10, 201814.3414.3714.0514.0914.091,391,500
May 09, 201814.3514.3814.2714.3514.35406,300
May 08, 201814.2314.2714.1814.2514.25416,300
May 07, 201813.9814.0513.9313.9513.95242,200
May 04, 201813.8714.0813.8314.0314.03264,700
May 03, 201813.9613.9813.7613.9413.94470,300
May 02, 201814.1014.1314.0114.0114.01393,100
May 01, 201814.0814.1113.9614.1014.10375,000
Apr 30, 201814.2514.2914.1014.1014.10589,500
Apr 27, 201813.9114.0013.8614.0014.00401,700
Apr 26, 201813.7313.8813.7113.8113.81287,100
Apr 25, 201813.8713.9113.7813.8913.89482,500
Apr 24, 201813.9314.0113.7613.8513.85636,800
Apr 23, 201813.8413.8913.7813.8213.82408,800
Apr 20, 201814.1714.1713.9314.0014.00481,600
Apr 19, 201813.9013.9313.7813.8413.84559,500
Apr 18, 201813.8113.9313.7913.8413.84390,300
Apr 17, 201813.8813.9413.8313.9213.92930,400
Apr 16, 201813.7513.7913.6713.7713.77493,800
Apr 13, 201813.9914.0513.7513.7813.78557,000
Apr 12, 201814.0414.0613.9714.0414.04281,100
Apr 11, 201813.9114.0913.9113.9913.99386,100
Apr 10, 201813.9314.0213.8813.9813.98500,500
Apr 09, 201813.7313.8313.6513.7013.70677,900
Apr 06, 201813.6613.7813.4913.5513.55518,200
Apr 05, 201813.9914.0413.8013.8013.80664,300
Apr 04, 201813.5914.0013.5913.9313.93863,000
Apr 03, 201813.8313.8813.7213.8313.83661,000
Apr 02, 201813.9213.9413.5613.7113.71756,000
Mar 29, 201813.8714.0613.8013.9913.99564,400
Mar 28, 201813.8313.9813.7613.9213.92530,200
Mar 27, 201814.1314.1313.7813.8313.83702,100
Mar 26, 201814.0814.1513.8714.1514.15779,100
Mar 23, 201814.0114.1213.8413.8513.85848,100
Mar 22, 201814.1214.1913.9713.9913.99729,300
Mar 21, 201814.4014.5314.3214.4214.42443,400
Mar 20, 201814.6214.7814.6214.6914.69451,700
Mar 19, 201814.6514.7014.4714.5514.55361,400
Mar 16, 201814.6514.7414.6014.7214.72793,200
Mar 15, 201814.7914.8414.7014.7514.75609,500
Mar 14, 201814.8114.8114.6214.7014.70507,800
Mar 13, 201814.9015.0014.7014.7214.72646,100
Mar 12, 201815.0115.0114.7914.8414.84393,600
Mar 09, 201814.8314.9814.8014.9814.98685,000
Mar 08, 201814.6914.7414.5714.6714.67440,700
Mar 07, 201814.5714.6414.4714.5914.59540,500
Mar 06, 201814.8714.8814.7014.7514.75517,400
Mar 05, 201814.5114.7214.4514.6814.68575,000
Mar 02, 201814.5014.6214.3914.6014.60650,900
Mar 01, 201814.7514.8614.5314.6514.651,265,900
Feb 28, 201814.9514.9514.6514.6614.66411,500
Feb 27, 201815.2015.2014.8714.8714.87553,300
Feb 26, 201815.2615.2915.1515.2915.29346,900
Feb 23, 201815.1215.2515.0815.2515.25412,500
Feb 22, 201815.0815.2015.0115.0415.04613,100
Feb 21, 201815.1215.2815.0215.0315.03949,900
Feb 20, 201814.7814.8514.7114.7414.74544,000
Feb 16, 201814.9015.1214.8914.9614.96819,700
Feb 15, 201815.0515.0914.7414.9214.92784,000
Feb 14, 201814.4814.9314.4114.8914.891,007,100
Feb 13, 201814.4714.6314.4514.6014.60686,400
Feb 12, 201814.8714.9514.6314.8214.82838,300
Feb 09, 201814.7514.9414.3414.8614.861,677,900
Feb 08, 201815.4615.4714.8914.8914.891,783,900
Feb 07, 201815.7115.8415.5115.5115.511,500,500
Feb 06, 201815.6816.4615.6616.3016.301,896,300
Feb 05, 201816.6516.7915.9316.0616.061,919,400
Feb 02, 201816.7516.8716.5716.6216.62963,100
Feb 01, 201816.6216.7316.5916.6516.65620,400
Jan 31, 201816.9416.9516.6816.7616.76811,200
Jan 30, 201816.4016.5116.3516.3816.38712,200
Jan 29, 201816.5316.5416.3716.3916.391,118,500
Jan 26, 201817.0017.0816.9417.0817.08603,600
Jan 25, 201816.8216.9216.6816.7816.78578,300
Jan 24, 201817.2117.3217.0817.2117.21789,400
Jan 23, 201816.8316.8416.7616.8016.80644,600
Jan 22, 201816.5716.6216.5416.6116.61314,900
Jan 19, 201816.5316.6016.4316.5716.57425,700
Jan 18, 201816.6516.7516.6016.6916.69491,000
Jan 17, 201816.7516.9016.6916.8216.82881,800
Jan 16, 201816.3616.3716.0216.1316.13948,200
Jan 12, 201815.9416.0615.8516.0516.05466,000
Jan 11, 201815.6115.7715.6115.7515.75574,600
Jan 10, 201815.5815.6215.5115.5515.55751,000
Jan 09, 201815.6715.6915.6115.6415.64327,400
Jan 08, 201815.7115.7315.4715.6115.611,608,300
Jan 05, 201815.6315.7015.6315.6715.671,634,800
Jan 04, 201815.8815.9515.8315.8315.83648,100
Jan 03, 201816.0616.1916.0616.1416.14837,700
Jan 02, 201816.0116.1015.9716.0716.07550,200
Dec 29, 201715.6415.6815.6015.6115.61302,700
Dec 28, 201715.6015.6315.5415.5715.57424,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...