UK markets close in 3 hours 41 minutes

China Life Insurance Company Limited (601628.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
30.66-0.15 (-0.49%)
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202430.7630.9930.4230.6630.6614,409,612
29 Apr 202429.8031.3329.6330.8130.8133,086,149
26 Apr 202429.1029.6529.0129.5529.5516,603,760
25 Apr 202428.8929.1828.6729.0629.0610,517,601
24 Apr 202429.0029.1128.5428.9628.9614,698,886
23 Apr 202428.4328.7028.3528.5828.5810,491,300
22 Apr 202428.1129.0228.0028.4628.4619,147,573
19 Apr 202428.2728.8028.0128.0928.0916,811,956
18 Apr 202427.4728.8627.3628.4728.4725,119,534
17 Apr 202427.3127.6026.5927.5627.5614,266,861
16 Apr 202427.3927.8427.0127.1327.1315,497,809
15 Apr 202426.6027.8526.5427.5227.5219,964,595
12 Apr 202427.5927.6926.5026.5326.5314,727,489
11 Apr 202427.5227.7527.2227.6027.608,274,826
10 Apr 202427.9228.0027.3027.5327.539,422,687
09 Apr 202428.2728.3427.8727.9127.918,659,557
08 Apr 202428.7028.8028.1228.1928.1910,697,511
03 Apr 202429.0229.2728.8628.8928.898,282,884
02 Apr 202429.2429.5828.9229.0729.0712,313,718
01 Apr 202428.6029.5528.6029.4329.4317,623,607
29 Mar 202428.4029.1028.3428.5028.508,600,813
28 Mar 202428.3028.7528.1428.5028.5015,175,881
27 Mar 202428.4128.5428.0028.1328.1311,414,340
26 Mar 202428.0928.6528.0028.6428.649,725,761
25 Mar 202428.3028.4627.9528.1528.158,737,330
22 Mar 202428.8428.8428.2828.4028.4012,641,769
21 Mar 202429.0729.3328.8728.9428.949,783,030
20 Mar 202428.9729.1528.7529.0729.078,810,077
19 Mar 202429.2029.4228.8528.8928.8912,337,552
18 Mar 202428.6029.4228.6029.3729.3715,946,647
15 Mar 202428.7028.8528.4128.6528.6510,656,350
14 Mar 202428.9329.2828.6528.8128.8115,186,139
13 Mar 202429.8629.9528.6628.9228.9224,267,052
12 Mar 202429.4530.2929.2329.9629.9620,481,945
11 Mar 202429.1129.4128.9929.3929.3912,434,397
08 Mar 202429.2029.2428.8029.0829.088,981,467
07 Mar 202429.4029.6329.0629.1529.1514,000,261
06 Mar 202429.7329.8629.2029.3729.3713,365,480
05 Mar 202429.3529.7729.0029.7329.7318,821,232
04 Mar 202429.8729.8729.1329.3629.3615,545,176
01 Mar 202430.1930.2329.5129.9529.9516,194,163
29 Feb 202430.0030.3329.7130.3330.3312,869,483
28 Feb 202430.4030.5030.0030.0030.0013,565,520
27 Feb 202430.4030.4429.9930.4030.4012,652,202
26 Feb 202431.3631.4230.3830.4030.4015,953,482
23 Feb 202431.5731.7831.1831.5531.5512,713,482
22 Feb 202431.2531.5331.0231.5031.509,685,207
21 Feb 202430.5031.9430.1331.3431.3420,550,971
20 Feb 202430.7930.9830.4030.5930.5911,226,272
19 Feb 202430.7031.0730.4030.9830.9815,933,654
08 Feb 202430.2131.0329.9830.7930.7922,957,469
07 Feb 202430.1330.2129.4530.1830.1822,134,407
06 Feb 202428.8030.1828.4730.1430.1426,563,752
05 Feb 202427.9829.3027.7229.0329.0323,906,410
02 Feb 202428.0628.6827.5428.2028.2017,847,382
01 Feb 202428.4128.6027.8828.0628.0617,142,009
31 Jan 202428.2129.2028.1028.7428.7418,680,488
30 Jan 202428.7029.2928.4528.4628.4615,774,457
29 Jan 202428.5829.7028.4028.9928.9926,544,941
26 Jan 202428.1228.7727.9128.6228.6222,186,178
25 Jan 202427.0028.8227.0028.6928.6938,745,429
24 Jan 202425.6527.0725.6226.9526.9528,052,713
23 Jan 202425.5025.8025.0925.6025.6019,148,524
22 Jan 202425.8826.4025.4525.8425.8420,941,679
19 Jan 202425.9626.1125.6225.8925.8915,593,956
18 Jan 202425.8026.1525.1826.0626.0623,363,957
17 Jan 202426.2326.2825.8225.8225.8214,490,466
16 Jan 202425.8326.4025.7326.3826.3815,435,115
15 Jan 202425.5026.1525.4825.8725.8710,210,789
12 Jan 202425.8025.9025.4525.7225.7211,133,977
11 Jan 202425.7726.1325.4925.8625.8611,862,774
10 Jan 202426.2126.3125.7025.8025.8013,998,686
09 Jan 202426.2326.5726.0726.3626.3611,538,700
08 Jan 202426.7126.9726.1826.2426.2414,522,910
05 Jan 202426.8027.3226.5826.8026.8019,960,182
04 Jan 202428.0028.1826.5026.8526.8527,071,262
03 Jan 202427.9028.4027.9028.1128.1113,398,963
02 Jan 202428.3528.3927.9727.9927.9914,337,161
29 Dec 202328.4228.8428.0728.3528.3517,748,555
28 Dec 202327.2928.8027.1828.5828.5821,473,381
27 Dec 202327.7127.8727.0427.3327.3312,453,793
26 Dec 202327.4427.6827.2527.6527.658,079,012
25 Dec 202327.4827.6827.3327.4427.447,847,706
22 Dec 202327.3627.7027.1927.5327.5310,956,098
21 Dec 202327.2427.5327.1627.3627.369,922,282
20 Dec 202327.8027.8527.3027.3027.307,403,890
19 Dec 202327.8127.9627.5627.8827.888,639,225
18 Dec 202327.8027.9827.5127.8027.808,229,166
15 Dec 202328.0828.5027.8627.9227.929,560,227
14 Dec 202328.4128.5727.9828.0028.0010,021,038
13 Dec 202328.7128.7128.2228.2328.238,491,700
12 Dec 202328.6328.9828.4528.8028.809,095,503
11 Dec 202328.4228.7927.8328.7728.7714,377,927
08 Dec 202328.6729.0028.4028.4928.4911,495,882
07 Dec 202328.6528.9528.1428.7628.7610,178,394
06 Dec 202328.6128.9828.5328.6528.6512,431,244
05 Dec 202329.4029.4528.5728.6028.6014,393,905
04 Dec 202330.1030.3729.3629.4529.4513,021,794
01 Dec 202329.9330.2829.6530.2030.2010,391,944
30 Nov 202330.0630.3529.7930.0430.0410,496,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...