Shanghai - Delayed Quote
CNY
China Life Insurance Company Limited (601628.SS)
34.60
-0.47
(-1.34%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.07
35.07
34.11
34.60
34.60
18,059,347
Oct 29, 2026
34.97
35.12
34.41
35.07
35.07
18,475,544
Oct 28, 2026
35.29
35.29
34.66
35.00
35.00
16,674,333
Oct 27, 2026
34.85
35.30
34.74
35.10
35.10
18,734,804
Oct 26, 2026
34.49
35.10
34.28
35.10
35.10
24,560,436
Oct 23, 2026
33.86
34.50
33.15
34.50
34.50
25,207,468
Oct 22, 2026
34.10
34.12
33.46
33.86
33.86
15,898,313
Oct 21, 2026
34.27
34.30
33.77
33.93
33.93
10,222,877
Oct 20, 2026
34.28
34.54
33.68
34.07
34.07
16,458,259
Oct 19, 2026
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
33.98
34.66
33.62
34.40
34.40
13,497,260
Oct 16, 2026
34.54
34.60
34.00
34.48
34.12
20,555,449
Oct 15, 2026
34.00
34.71
33.90
34.55
34.19
26,908,629
Oct 14, 2026
35.25
35.43
34.09
34.37
34.01
37,598,112
Oct 13, 2026
36.38
36.41
35.22
35.38
35.01
30,105,240
Oct 12, 2026
36.13
36.70
35.90
36.58
36.20
17,846,852
Oct 9, 2026
35.95
36.38
35.73
36.15
35.77
15,804,391
Oct 8, 2026
36.63
36.69
35.78
35.94
35.57
23,513,134
Sep 30, 2026
36.62
36.95
36.33
36.70
36.32
17,219,000
Sep 29, 2026
36.62
37.00
36.55
36.62
36.24
16,521,078
Sep 28, 2026
37.33
37.71
36.75
36.77
36.39
18,125,384
Sep 24, 2026
38.59
38.60
37.36
37.43
37.04
24,730,130
Sep 23, 2026
38.64
38.85
38.39
38.60
38.20
14,794,014
Sep 22, 2026
37.84
38.89
37.75
38.69
38.29
28,446,895
Sep 21, 2026
37.61
38.06
37.15
38.02
37.63
21,420,593
Sep 18, 2026
37.11
37.94
37.11
37.80
37.41
25,020,286
Sep 17, 2026
37.20
37.37
36.90
37.15
36.76
15,114,399
Sep 16, 2026
37.57
37.65
37.08
37.25
36.86
17,510,983
Sep 15, 2026
38.15
38.25
37.58
37.62
37.23
16,214,722
Sep 14, 2026
37.88
38.29
37.67
38.28
37.88
19,675,425
Sep 11, 2026
38.09
38.28
37.33
37.99
37.60
28,214,064
Sep 10, 2026
38.11
38.64
37.86
38.28
37.88
22,690,463
Sep 9, 2026
37.95
38.40
37.51
38.15
37.75
26,302,511
Sep 8, 2026
38.25
38.91
38.02
38.06
37.66
28,881,535
Sep 7, 2026
39.18
39.47
38.27
38.45
38.05
44,212,721
Sep 4, 2026
39.21
39.96
38.99
39.17
38.76
31,514,101
Sep 3, 2026
38.15
39.68
38.15
39.27
38.86
49,363,156
Sep 2, 2026
38.98
39.27
38.11
38.15
37.75
33,193,131
Sep 1, 2026
38.42
39.54
38.23
39.07
38.66
50,895,674
Aug 31, 2026
38.24
38.54
37.95
38.50
38.10
28,231,305
Aug 28, 2026
38.61
38.88
38.01
38.27
37.87
35,446,970
Aug 27, 2026
38.35
38.71
38.08
38.61
38.21
33,143,557
Aug 26, 2026
37.43
38.63
37.38
38.58
38.18
40,775,676
Aug 25, 2026
37.67
37.88
37.16
37.60
37.21
28,913,727
Aug 24, 2026
37.00
37.89
36.89
37.64
37.25
42,831,043
Aug 21, 2026
36.93
37.30
36.77
37.03
36.65
32,506,048
Aug 20, 2026
36.53
36.99
36.51
36.89
36.51
20,314,498
Aug 19, 2026
36.87
37.15
36.53
36.84
36.46
24,888,140
Aug 18, 2026
37.58
37.62
36.68
36.95
36.57
26,528,653
Aug 17, 2026
36.81
37.65
36.68
37.60
37.21
27,473,987
Aug 14, 2026
37.31
37.38
36.81
36.84
36.46
25,699,191
Aug 13, 2026
37.16
37.64
37.07
37.46
37.07
28,205,781
Aug 12, 2026
37.10
37.38
36.82
37.33
36.94
26,218,809
Aug 11, 2026
37.51
37.88
37.05
37.15
36.76
32,492,382
Aug 10, 2026
38.30
38.66
37.54
37.70
37.31
37,156,836
Aug 7, 2026
38.09
38.85
37.85
38.57
38.17
33,985,374
Aug 6, 2026
38.00
38.23
37.83
38.15
37.75
28,718,917
Aug 5, 2026
37.79
38.18
37.15
38.05
37.65
48,505,379
Aug 4, 2026
38.30
38.58
37.58
37.66
37.27
45,673,932
Aug 3, 2026
39.20
39.50
38.01
38.51
38.11
50,839,737
Jul 31, 2026
39.00
39.74
38.50
39.52
39.11
33,251,005
Jul 30, 2026
39.05
39.86
38.84
39.74
39.33
38,998,594
Jul 29, 2026
40.19
40.27
38.84
39.38
38.97
38,138,906
Jul 28, 2026
39.73
40.34
39.42
40.20
39.78
30,084,454
Jul 27, 2026
40.73
40.73
39.10
39.73
39.32
32,573,638
Jul 24, 2026
41.55
41.75
39.90
40.31
39.89
42,230,897
Jul 23, 2026
41.00
42.00
40.28
41.73
41.30
41,744,630
Jul 22, 2026
39.61
41.38
39.44
41.00
40.57
43,868,955
Jul 21, 2026
40.17
41.63
39.50
40.17
39.75
59,365,707
Jul 20, 2026
38.52
40.66
38.36
40.60
40.18
50,998,529
Jul 17, 2026
38.60
39.56
38.17
39.05
38.64
56,677,082
Jul 16, 2026
39.68
40.20
38.67
38.92
38.52
45,664,644
Jul 15, 2026
39.33
41.01
38.51
40.42
40.00
84,728,418
Jul 14, 2026
37.51
39.08
36.61
38.72
38.32
55,916,120
Jul 13, 2026
37.20
37.99
36.72
37.73
37.34
41,959,197
Jul 10, 2026
36.90
37.83
36.53
37.42
37.03
37,152,525
Jul 9, 2026
0.618
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
36.61
37.33
36.33
37.20
36.81
24,675,061
Jul 8, 2026
37.42
38.00
37.32
37.51
36.51
23,395,021
Jul 7, 2026
38.50
38.59
37.30
37.57
36.57
33,035,467
Jul 6, 2026
38.63
39.28
38.05
38.78
37.75
40,940,218
Jul 3, 2026
38.81
39.24
37.90
38.66
37.63
37,025,208
Jul 2, 2026
38.75
40.10
38.41
38.51
37.48
58,355,618
Jul 1, 2026
35.25
38.88
35.22
38.78
37.75
82,243,973
Jun 30, 2026
35.40
35.90
34.68
35.35
34.41
35,998,725
Jun 29, 2026
35.17
36.40
34.74
35.74
34.79
38,710,635
Jun 26, 2026
36.61
37.09
35.00
35.04
34.10
40,409,392
Jun 25, 2026
35.50
37.87
35.27
36.89
35.91
58,784,882
Jun 24, 2026
36.25
36.51
35.18
35.85
34.89
39,022,166
Jun 23, 2026
36.08
37.16
35.89
36.18
35.21
53,786,520
Jun 22, 2026
33.31
36.86
33.10
36.44
35.47
87,223,319
Jun 18, 2026
35.77
35.86
33.58
33.70
32.80
56,679,630
Jun 17, 2026
36.16
36.36
35.50
35.81
34.85
27,396,583
Jun 16, 2026
36.21
36.74
35.50
36.06
35.10
37,575,962
Jun 15, 2026
35.93
37.07
35.75
36.53
35.56
63,363,977
Jun 12, 2026
34.00
35.97
33.84
35.81
34.85
81,310,580
Jun 11, 2026
34.55
35.65
34.05
34.33
33.41
44,897,894
Jun 10, 2026
32.99
34.76
32.95
34.63
33.71
67,478,761
Jun 9, 2026
32.82
33.25
32.80
33.14
32.26
21,572,492
Jun 8, 2026
33.01
33.50
32.70
33.00
32.12
39,460,540
Jun 5, 2026
32.70
34.19
32.66
32.82
31.94
61,412,958
Jun 4, 2026
32.70
33.11
32.32
32.49
31.62
20,719,788
Jun 3, 2026
33.25
33.50
32.78
32.88
32.00
22,596,228
Jun 2, 2026
33.45
33.65
33.06
33.24
32.35
23,351,941
Jun 1, 2026
33.70
33.92
33.05
33.58
32.68
24,762,195
May 29, 2026
33.29
34.07
33.29
33.83
32.93
42,150,539
May 28, 2026
33.42
33.57
32.84
33.39
32.50
34,963,534
May 27, 2026
33.60
33.99
33.17
33.46
32.57
34,424,508
May 26, 2026
33.80
34.50
33.48
33.80
32.90
48,346,381
May 25, 2026
33.85
34.50
33.67
33.83
32.93
26,773,758
May 22, 2026
34.02
34.21
33.63
33.82
32.92
22,259,516
May 21, 2026
34.72
35.34
34.00
34.05
33.14
38,883,694
May 20, 2026
34.61
34.80
34.32
34.54
33.62
17,695,822
May 19, 2026
34.79
34.99
34.34
34.71
33.78
19,890,390
May 18, 2026
35.02
35.03
34.53
34.75
33.82
23,881,049
May 15, 2026
35.98
36.25
35.12
35.36
34.42
30,459,127
May 14, 2026
36.28
36.61
35.80
35.99
35.03
31,571,496
May 13, 2026
37.56
37.56
35.98
36.48
35.51
59,116,103
May 12, 2026
37.95
38.06
37.41
37.56
36.56
32,624,063
May 11, 2026
37.25
38.60
37.05
37.95
36.94
76,693,434
May 8, 2026
37.30
37.54
36.92
37.31
36.31
33,481,680
May 7, 2026
36.79
37.76
36.67
37.44
36.44
66,648,138
May 6, 2026
36.99
37.30
36.50
36.66
35.68
49,733,199
Apr 30, 2026
36.79
38.71
36.62
36.67
35.69
73,079,729
Apr 29, 2026
36.60
37.15
36.50
36.64
35.66
33,850,861
Apr 28, 2026
36.67
37.06
36.37
36.63
35.65
15,554,852
Apr 27, 2026
36.70
36.94
36.54
36.67
35.69
13,825,820
Apr 24, 2026
36.70
36.88
36.10
36.78
35.80
16,448,252
Apr 23, 2026
37.10
37.48
36.66
36.88
35.90
14,908,646
Apr 22, 2026
37.21
37.72
36.93
37.08
36.09
20,562,343
Apr 21, 2026
37.67
38.07
37.23
37.35
36.35
14,283,526
Apr 20, 2026
37.52
37.71
37.35
37.63
36.63
13,684,082
Apr 17, 2026
37.78
37.80
37.34
37.52
36.52
16,055,948
Apr 16, 2026
37.85
38.07
37.59
37.87
36.86
18,475,068
Apr 15, 2026
38.05
38.31
37.61
37.70
36.69
16,483,415
Apr 14, 2026
37.81
37.96
37.31
37.77
36.76
15,149,917
Apr 13, 2026
37.30
37.70
37.11
37.52
36.52
11,749,290
Apr 10, 2026
37.18
38.28
37.16
37.77
36.76
27,623,163
Apr 9, 2026
37.40
37.40
36.85
36.95
35.96
14,249,285
Apr 8, 2026
36.30
37.96
36.28
37.70
36.69
37,762,008
Apr 7, 2026
36.18
36.18
35.51
35.69
34.74
16,996,625
Apr 3, 2026
36.46
36.55
36.04
36.09
35.13
13,463,690
Apr 2, 2026
36.85
36.86
36.17
36.36
35.39
17,966,772
Apr 1, 2026
36.85
37.14
36.51
37.02
36.03
26,723,353
Mar 31, 2026
36.52
37.27
36.29
36.34
35.37
26,100,586
Mar 30, 2026
36.76
37.11
36.39
36.68
35.70
25,881,168
Mar 27, 2026
37.31
37.59
36.92
37.32
36.32
24,932,387
Mar 26, 2026
39.29
39.34
37.13
37.74
36.73
44,263,850
Mar 25, 2026
39.40
39.95
39.06
39.49
38.44
20,947,453
Mar 24, 2026
39.81
39.88
38.82
39.29
38.24
22,537,413
Mar 23, 2026
41.42
41.42
39.19
39.42
38.37
31,171,483
Mar 20, 2026
42.39
42.50
41.71
41.72
40.61
13,639,090
Mar 19, 2026
42.72
42.84
42.00
42.39
41.26
17,826,552
Mar 18, 2026
42.73
43.33
42.33
43.08
41.93
17,315,958
Mar 17, 2026
42.13
43.45
42.10
42.73
41.59
25,338,992
Mar 16, 2026
41.90
42.50
41.49
42.11
40.99
13,693,676
Mar 13, 2026
41.92
42.34
41.74
41.93
40.81
12,909,497
Mar 12, 2026
42.55
42.70
41.94
42.18
41.05
12,945,908
Mar 11, 2026
42.80
42.99
42.30
42.61
41.47
12,917,488
Mar 10, 2026
42.42
42.95
42.40
42.68
41.54
15,347,046
Mar 9, 2026
41.97
42.36
41.21
42.20
41.07
16,919,124
Mar 6, 2026
42.36
43.11
42.30
42.69
41.55
13,237,322
Mar 5, 2026
42.80
43.05
42.39
42.63
41.49
22,285,839
Mar 4, 2026
43.91
43.91
41.78
42.61
41.47
28,102,694
Mar 3, 2026
43.77
44.93
43.12
44.12
42.94
29,598,450
Mar 2, 2026
44.03
44.33
43.39
43.59
42.43
24,406,491
Feb 27, 2026
44.72
45.08
44.34
44.48
43.29
13,700,174
Feb 26, 2026
45.90
45.96
44.63
44.80
43.60
19,226,018
Feb 25, 2026
46.41
46.69
45.73
45.90
44.68
25,041,297
Feb 24, 2026
47.60
47.77
46.08
46.41
45.17
18,157,576
Feb 13, 2026
48.36
48.40
47.31
47.39
46.13
11,418,065
Feb 12, 2026
48.78
48.90
48.10
48.18
46.89
10,095,834
Feb 11, 2026
49.18
49.66
48.40
48.77
47.47
10,923,111
Feb 10, 2026
48.80
49.38
48.28
49.17
47.86
13,629,249
Feb 9, 2026
48.12
49.10
47.55
48.97
47.66
14,591,971
Feb 6, 2026
47.83
48.00
47.22
47.47
46.20
12,968,047
Feb 5, 2026
48.87
49.29
47.20
47.83
46.55
16,667,157
Feb 4, 2026
48.24
48.97
48.06
48.70
47.40
14,791,119
Feb 3, 2026
48.56
48.99
47.52
48.31
47.02
20,043,186
Feb 2, 2026
48.96
50.07
48.01
48.34
47.05
28,815,301
Jan 30, 2026
49.41
50.70
49.00
49.72
48.39
21,574,882
Jan 29, 2026
48.36
49.90
47.85
49.62
48.30
31,762,397
Jan 28, 2026
48.42
49.20
47.74
48.34
47.05
26,445,829
Jan 27, 2026
47.00
49.40
46.84
48.50
47.21
36,026,388
Jan 26, 2026
45.74
47.70
45.50
46.93
45.68
36,603,868
Jan 23, 2026
46.66
46.90
45.06
45.73
44.51
43,541,140
Jan 22, 2026
48.20
48.74
46.81
46.90
45.65
16,626,344
Jan 21, 2026
48.29
48.75
47.71
47.92
46.64
18,570,896
Jan 20, 2026
47.50
48.88
47.17
48.29
47.00
22,096,717
Jan 19, 2026
47.50
47.85
46.98
47.52
46.25
15,315,929
Jan 16, 2026
49.08
49.22
47.12
47.52
46.25
23,606,410
Jan 15, 2026
49.11
50.04
48.60
48.83
47.53
17,488,492
Jan 14, 2026
50.76
50.76
49.40
49.58
48.26
22,022,925
Jan 13, 2026
49.40
51.92
49.25
51.03
49.67
21,604,373
Jan 12, 2026
48.73
49.98
48.22
49.44
48.12
21,090,131
Jan 9, 2026
48.99
49.50
48.23
48.81
47.51
14,826,646
Jan 8, 2026
50.00
50.00
48.25
49.00
47.69
17,052,285
Jan 7, 2026
49.52
50.88
49.14
50.17
48.83
18,997,915
Jan 6, 2026
48.27
50.20
48.27
49.67
48.34
26,641,763
Jan 5, 2026
46.00
48.42
45.91
48.27
46.98
28,860,655
Dec 31, 2025
45.60
45.79
45.24
45.50
44.29
9,837,547
Dec 30, 2025
46.00
46.00
45.00
45.57
44.35
16,259,850
Dec 29, 2025
46.40
47.22
46.01
46.14
44.91
13,283,088
Dec 26, 2025
46.85
47.51
46.43
46.68
45.43
13,683,943
Dec 25, 2025
46.20
47.65
46.13
46.94
45.69
15,106,393
Dec 24, 2025
46.32
46.60
46.04
46.28
45.04
12,987,156
Dec 23, 2025
46.37
47.38
46.20
46.53
45.29
15,570,298
Dec 22, 2025
46.66
46.77
45.82
46.36
45.12
13,668,349
Dec 19, 2025
46.60
47.15
46.05
46.50
45.26
14,863,422
Dec 18, 2025
46.81
47.00
46.20
46.87
45.62
14,850,368
Dec 17, 2025
45.20
47.44
45.05
46.85
45.60
23,922,359
Dec 16, 2025
45.86
46.27
45.02
45.19
43.98
14,661,686
Dec 15, 2025
44.90
46.63
44.80
46.01
44.78
21,223,784
Dec 12, 2025
44.56
45.35
44.13
45.30
44.09
16,353,151
Dec 11, 2025
44.70
45.27
44.25
44.99
43.79
12,391,800
Dec 10, 2025
44.55
44.88
44.09
44.70
43.51
9,632,983
Dec 9, 2025
45.45
45.51
44.50
44.62
43.43
11,070,089
Dec 8, 2025
45.67
46.06
45.20
45.51
44.30
16,555,689
Dec 5, 2025
43.36
45.66
43.23
45.40
44.19
20,567,183
Dec 4, 2025
43.06
43.40
42.87
43.40
42.24
7,762,287
Dec 3, 2025
43.66
43.94
43.00
43.06
41.91
10,844,523
Dec 2, 2025
43.98
44.73
43.65
43.88
42.71
10,541,330
Dec 1, 2025
43.54
44.02
43.10
43.69
42.52
10,508,936
Nov 28, 2025
43.93
44.00
43.26
43.52
42.36
7,927,983
Nov 27, 2025
43.37
44.57
43.03
43.95
42.78
10,812,871
Nov 26, 2025
44.00
44.45
43.11
43.50
42.34
11,156,244
Nov 25, 2025
43.06
44.55
43.06
43.98
42.81
11,578,374
Nov 24, 2025
43.54
44.10
42.99
43.12
41.97
12,597,425
Nov 21, 2025
44.42
44.66
43.46
43.48
42.32
13,703,529
Nov 20, 2025
44.22
44.96
44.03
44.40
43.22
13,228,320
Nov 19, 2025
43.14
44.68
43.01
44.30
43.12
16,699,030
Nov 18, 2025
43.25
43.57
42.78
43.02
41.87
9,650,698
Nov 17, 2025
44.15
44.27
42.99
43.42
42.26
10,991,849
Nov 14, 2025
44.66
45.30
44.11
44.14
42.96
10,482,857
Nov 13, 2025
44.30
45.07
44.17
44.77
43.58
15,195,811
Nov 12, 2025
43.99
44.80
43.60
44.60
43.41
17,258,765
Nov 11, 2025
44.38
44.38
43.21
43.73
42.56
12,863,401
Nov 10, 2025
43.61
44.45
43.16
44.45
43.26
13,530,821
Nov 7, 2025
43.70
43.97
43.35
43.60
42.44
10,178,918
Nov 6, 2025
43.40
43.92
43.12
43.86
42.69
14,705,730
Nov 5, 2025
43.11
43.39
42.60
43.06
41.91
10,759,346
Nov 4, 2025
43.23
43.80
43.00
43.43
42.27
13,916,265
Nov 3, 2025
43.99
44.15
42.80
43.08
41.93
22,801,112
Oct 31, 2025
44.70
44.95
43.90
43.97
42.80
21,869,281
Oct 30, 2025
45.22
45.73
44.08
44.38
43.20
20,602,465
