China Life Insurance Co (CILJF) Historical Prices
107 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 3.16 | 3.26 | 3.16 | 3.22 | 3.22 | +3.54% | 10,730 | 0.64 |
| Nov 02, 2026 | 3.16 | 3.26 | 3.11 | 3.11 | 3.11 | -0.64% | 8,695 | 0.48 |
| Oct 30, 2026 | 3.00 | 3.35 | 3.00 | 3.13 | 3.13 | -0.32% | 47,729 | 2.74 |
| Oct 29, 2026 | 3.18 | 3.18 | 3.05 | 3.14 | 3.14 | +2.28% | 6,146 | 0.35 |
| Oct 28, 2026 | 2.99 | 3.10 | 2.99 | 3.07 | 3.07 | -5.68% | 8,955 | 0.51 |
| Oct 27, 2026 | 3.19 | 3.35 | 3.04 | 3.26 | 3.26 | +9.52% | 7,195 | 0.41 |
| Oct 26, 2026 | 2.98 | 3.06 | 2.89 | 2.97 | 2.97 | +0.75% | 6,049 | 0.35 |
| Oct 23, 2026 | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | +1.55% | 10,102 | 0.58 |
| Oct 22, 2026 | 2.89 | 2.93 | 2.88 | 2.91 | 2.91 | -0.68% | 20,869 | 1.22 |
| Oct 21, 2026 | 2.92 | 2.97 | 2.80 | 2.93 | 2.93 | -3.47% | 32,746 | 1.94 |
| Oct 20, 2026 | 2.95 | 3.03 | 2.92 | 3.03 | 3.03 | +2.54% | 235,321 | 17.51 |
| Oct 19, 2026 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -2.31% | 13,045 | 0.98 |
| Oct 16, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -2.58% | 5,674 | 0.43 |
| Oct 15, 2026 | 3.11 | 3.20 | 3.01 | 3.11 | 3.11 | -1.74% | 12,461 | 0.95 |
| Oct 14, 2026 | 3.25 | 3.27 | 3.05 | 3.16 | 3.16 | -3.22% | 14,368 | 1.09 |
| Oct 13, 2026 | 3.27 | 3.36 | 3.27 | 3.27 | 3.27 | -2.39% | 7,444 | 0.57 |
| Oct 12, 2026 | 3.25 | 3.39 | 3.25 | 3.35 | 3.35 | -1.62% | 6,009 | 0.46 |
| Oct 09, 2026 | 3.35 | 3.43 | 3.29 | 3.40 | 3.40 | -1.59% | 22,071 | 1.69 |
| Oct 08, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | +0.26% | 16,892 | 1.31 |
| Oct 07, 2026 | 3.36 | 3.57 | 3.36 | 3.50 | 3.45 | -2.52% | 30,500 | 2.43 |
| Oct 06, 2026 | 3.48 | 3.59 | 3.39 | 3.59 | 3.54 | +2.29% | 4,840 | 0.38 |
| Oct 05, 2026 | 3.57 | 3.57 | 3.40 | 3.51 | 3.46 | -2.51% | 11,259 | 0.90 |
| Oct 02, 2026 | 3.50 | 3.60 | 3.41 | 3.60 | 3.55 | +0.42% | 7,866 | 0.63 |
| Oct 01, 2026 | 3.48 | 3.69 | 3.48 | 3.59 | 3.53 | +0.28% | 4,005 | 0.31 |
| Sep 30, 2026 | 3.68 | 3.68 | 3.55 | 3.58 | 3.52 | -5.93% | 5,164 | 0.41 |
| Sep 29, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.74 | +6.61% | 12,293 | 0.98 |
| Sep 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.51 | -2.47% | 3,442 | 0.27 |
| Sep 25, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.60 | -2.81% | 2,185 | 0.17 |
| Sep 24, 2026 | 3.65 | 3.78 | 3.65 | 3.76 | 3.70 | -2.58% | 3,763 | 0.30 |
| Sep 23, 2026 | 3.84 | 4.00 | 3.84 | 3.86 | 3.80 | +1.31% | 10,875 | 0.85 |
| Sep 22, 2026 | 3.70 | 3.88 | 3.70 | 3.81 | 3.75 | +1.00% | 9,394 | 0.74 |
| Sep 21, 2026 | 3.71 | 3.77 | 3.70 | 3.77 | 3.72 | -0.05% | 6,050 | 0.48 |
| Sep 18, 2026 | 3.64 | 3.81 | 3.64 | 3.78 | 3.72 | +3.28% | 7,793 | 0.61 |
| Sep 17, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.60 | +1.52% | 6,215 | 0.48 |
| Sep 16, 2026 | 3.64 | 3.74 | 3.60 | 3.60 | 3.55 | -2.58% | 56,698 | 4.75 |
| Sep 15, 2026 | 3.70 | 3.81 | 3.70 | 3.70 | 3.64 | -4.64% | 2,855 | 0.24 |
| Sep 14, 2026 | 3.87 | 3.90 | 3.72 | 3.88 | 3.82 | +2.66% | 14,578 | 1.22 |
| Sep 11, 2026 | 3.78 | 3.88 | 3.67 | 3.78 | 3.72 | -1.69% | 6,421 | 0.54 |
| Sep 10, 2026 | 3.81 | 3.84 | 3.81 | 3.84 | 3.78 | +2.38% | 2,480 | 0.21 |
| Sep 09, 2026 | 3.75 | 3.79 | 3.70 | 3.75 | 3.69 | -0.51% | 5,127 | 0.33 |
| Sep 08, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.71 | -3.11% | 3,731 | 0.24 |
| Sep 07, 2026 | 3.92 | 3.95 | 3.89 | 3.89 | 3.83 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.92 | 3.95 | 3.89 | 3.89 | 3.83 | +1.19% | 1,288 | 0.08 |
| Sep 03, 2026 | 3.76 | 3.92 | 3.76 | 3.85 | 3.79 | +0.72% | 4,443 | 0.28 |
| Sep 02, 2026 | 3.82 | 3.87 | 3.82 | 3.82 | 3.76 | -0.32% | 2,186 | 0.14 |
| Sep 01, 2026 | 3.85 | 3.92 | 3.83 | 3.83 | 3.77 | -0.53% | 8,152 | 0.51 |
| Aug 31, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | +2.65% | 2,589 | 0.16 |
| Aug 28, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.69 | +0.54% | 4,126 | 0.26 |
| Aug 27, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | +0.14% | 10,208 | 0.64 |
| Aug 26, 2026 | 3.83 | 3.83 | 3.62 | 3.73 | 3.67 | -0.68% | 5,900 | 0.37 |
