China Life Insurance Company Limited (CILJF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.4000 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 11,174 |
| 02 May 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 5,000 |
| 01 May 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3800 | 1.3800 | 7,400 |
| 30 Apr 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 8,200 |
| 29 Apr 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 24,200 |
| 26 Apr 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 40,800 |
| 25 Apr 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 6,100 |
| 24 Apr 2024 | 1.4000 | 1.4000 | 1.2000 | 1.2200 | 1.2200 | 18,800 |
| 23 Apr 2024 | 1.1900 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 1,400 |
| 22 Apr 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 33,900 |
| 19 Apr 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 10,800 |
| 18 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 17 Apr 2024 | 1.1400 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 4,900 |
| 16 Apr 2024 | 1.1300 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 7,400 |
| 15 Apr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 11,900 |
| 12 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,200 |
| 11 Apr 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
| 10 Apr 2024 | 1.1700 | 1.2100 | 1.1300 | 1.2100 | 1.2100 | 2,300 |
| 09 Apr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 800 |
| 08 Apr 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
| 05 Apr 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 22,000 |
| 04 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 200 |
| 03 Apr 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 3,300 |
| 02 Apr 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 1,200 |
| 01 Apr 2024 | 1.1800 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 18,400 |
| 28 Mar 2024 | 1.1000 | 1.2200 | 1.1000 | 1.2100 | 1.2100 | 59,600 |
| 27 Mar 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 27,900 |
| 26 Mar 2024 | 1.1800 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 30,900 |
| 25 Mar 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 205,600 |
| 22 Mar 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 4,800 |
| 21 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 200 |
| 20 Mar 2024 | 1.2400 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 27,700 |
| 19 Mar 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 9,200 |
| 18 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 12,100 |
| 15 Mar 2024 | 1.2400 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 6,400 |
| 14 Mar 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 200 |
| 13 Mar 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 600 |
| 12 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| 11 Mar 2024 | 1.2500 | 1.3000 | 1.1900 | 1.2800 | 1.2800 | 4,300 |
| 08 Mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 6,200 |
| 07 Mar 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 2,100 |
| 06 Mar 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 1,000 |
| 05 Mar 2024 | 1.2200 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 8,000 |
| 04 Mar 2024 | 1.0900 | 1.2300 | 1.0900 | 1.2100 | 1.2100 | 18,100 |
| 01 Mar 2024 | 1.2000 | 1.2700 | 1.1600 | 1.2500 | 1.2500 | 13,200 |
| 29 Feb 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 18,000 |
| 28 Feb 2024 | 1.3100 | 1.3100 | 1.2000 | 1.2000 | 1.2000 | 17,500 |
| 27 Feb 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 4,800 |
| 26 Feb 2024 | 1.3400 | 1.3600 | 1.2900 | 1.3600 | 1.3600 | 4,900 |
| 23 Feb 2024 | 1.4000 | 1.4000 | 1.2100 | 1.3400 | 1.3400 | 9,200 |
| 22 Feb 2024 | 1.2500 | 1.3300 | 1.2500 | 1.2600 | 1.2600 | 3,900 |
| 21 Feb 2024 | 1.2400 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 3,900 |
| 20 Feb 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 6,900 |
| 16 Feb 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2500 | 1.2500 | 25,000 |
| 15 Feb 2024 | 1.2100 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 41,300 |
| 14 Feb 2024 | 1.1700 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 5,100 |
| 13 Feb 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 7,800 |
| 12 Feb 2024 | 1.2500 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 26,900 |
| 09 Feb 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2500 | 1.2500 | 63,300 |
| 08 Feb 2024 | 1.2200 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 5,200 |
| 07 Feb 2024 | 1.2000 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 39,000 |
| 06 Feb 2024 | 1.1500 | 1.2300 | 1.1300 | 1.2200 | 1.2200 | 25,800 |
| 05 Feb 2024 | 1.2300 | 1.2300 | 1.1200 | 1.1400 | 1.1400 | 9,700 |
| 02 Feb 2024 | 1.2100 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 6,600 |
| 01 Feb 2024 | 1.1300 | 1.1900 | 1.0900 | 1.1900 | 1.1900 | 16,400 |
| 31 Jan 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 2,900 |
| 30 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 19,000 |
| 29 Jan 2024 | 1.2200 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 27,200 |
| 26 Jan 2024 | 1.2000 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 30,100 |
| 25 Jan 2024 | 1.1000 | 1.2100 | 1.1000 | 1.1700 | 1.1700 | 204,400 |
| 24 Jan 2024 | 1.1400 | 1.1800 | 1.0900 | 1.1300 | 1.1300 | 3,800 |
| 23 Jan 2024 | 1.1100 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 16,000 |
| 22 Jan 2024 | 1.1100 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 41,900 |
| 19 Jan 2024 | 1.1100 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 4,700 |
| 18 Jan 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 102,700 |
| 17 Jan 2024 | 1.1100 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 20,700 |
| 16 Jan 2024 | 1.0800 | 1.1900 | 1.0800 | 1.1100 | 1.1100 | 31,600 |
| 12 Jan 2024 | 1.1600 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 4,800 |
| 11 Jan 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 7,200 |
| 10 Jan 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 2,300 |
| 09 Jan 2024 | 1.1900 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 15,000 |
| 08 Jan 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 5,700 |
| 05 Jan 2024 | 1.2400 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 10,600 |
| 04 Jan 2024 | 1.2700 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 13,100 |
| 03 Jan 2024 | 1.2500 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 3,700 |
| 02 Jan 2024 | 1.2800 | 1.3500 | 1.2000 | 1.2300 | 1.2300 | 12,200 |
| 29 Dec 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 7,200 |
| 28 Dec 2023 | 1.2500 | 1.3700 | 1.0900 | 1.2800 | 1.2800 | 90,100 |
| 27 Dec 2023 | 1.2300 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 11,000 |
| 26 Dec 2023 | 1.2300 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 57,300 |
| 22 Dec 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 49,400 |
| 21 Dec 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 17,000 |
| 20 Dec 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 28,900 |
| 19 Dec 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 50,300 |
| 18 Dec 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 20,100 |
| 15 Dec 2023 | 1.2500 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 11,300 |
| 14 Dec 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 18,200 |
| 13 Dec 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 233,900 |
| 12 Dec 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 40,400 |
| 11 Dec 2023 | 1.3000 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 4,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.