Skip to main content

China Life Insurance Company Ltd ADR (NY: LFC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.73 22.88 22.66 22.88 335,030 +0.69(+3.11%)
Oct 30, 2006 22.06 22.22 21.83 22.19 573,624 +0.12(+0.56%)
Oct 27, 2006 22.56 22.56 21.99 22.06 814,020 -1.25(-5.34%)
Oct 26, 2006 23.24 23.31 23.12 23.31 247,877 -0.04(-0.15%)
Oct 25, 2006 23.19 23.38 23.06 23.34 316,740 +0.40(+1.75%)
Oct 24, 2006 22.99 23.03 22.88 22.94 184,696 -0.13(-0.55%)
Oct 23, 2006 23.00 23.25 22.87 23.07 507,533 -0.29(-1.24%)
Oct 20, 2006 23.36 23.47 23.23 23.36 243,305 +0.23(+0.99%)
Oct 19, 2006 23.15 23.22 22.87 23.13 190,931 -0.01(-0.05%)
Oct 18, 2006 23.06 23.26 23.01 23.14 332,674 +0.65(+2.89%)
Oct 17, 2006 22.56 22.60 22.31 22.49 165,852 -0.07(-0.29%)
Oct 16, 2006 22.73 22.73 22.53 22.56 204,093 +0.02(+0.11%)
Oct 13, 2006 22.64 22.73 22.50 22.53 237,763 -0.19(-0.82%)
Oct 12, 2006 22.54 22.73 22.40 22.72 289,167 +0.36(+1.60%)
Oct 11, 2006 22.31 22.53 22.29 22.36 154,629 +0.22(+1.00%)
Oct 10, 2006 22.07 22.29 22.05 22.14 239,703 +0.41(+1.87%)
Oct 09, 2006 21.79 21.82 21.64 21.73 172,641 -0.09(-0.42%)
Oct 06, 2006 21.91 21.91 21.81 21.82 185,804 -0.21(-0.93%)
Oct 05, 2006 22.04 22.18 21.93 22.03 242,474 -0.07(-0.29%)
Oct 04, 2006 21.65 22.11 21.65 22.10 378,259 +0.51(+2.38%)
Oct 03, 2006 21.24 21.62 21.19 21.58 374,380 +0.41(+1.94%)
Oct 02, 2006 21.16 21.22 21.11 21.17 152,966 +0.02(+0.08%)
Sep 29, 2006 21.19 21.39 21.15 21.15 261,594 -0.09(-0.43%)
Sep 28, 2006 21.52 21.61 21.25 21.25 400,982 -0.25(-1.15%)
Sep 27, 2006 21.45 21.87 21.45 21.49 492,014 +0.32(+1.52%)
Sep 26, 2006 20.99 21.35 20.43 21.17 1,062,868 -1.29(-5.76%)
Sep 25, 2006 22.46 22.54 22.30 22.46 648,168 +0.30(+1.34%)
Sep 22, 2006 22.22 22.22 22.00 22.17 455,435 +0.90(+4.21%)
Sep 21, 2006 21.69 21.69 21.27 21.27 445,598 -0.41(-1.89%)
Sep 20, 2006 21.21 21.72 21.21 21.68 658,698 +0.94(+4.51%)
Sep 19, 2006 20.83 20.87 20.65 20.74 424,399 +0.09(+0.45%)
Sep 18, 2006 20.57 20.70 20.42 20.65 512,659 +0.68(+3.39%)
Sep 15, 2006 19.89 20.04 19.87 19.97 182,202 +0.15(+0.78%)
Sep 14, 2006 19.92 19.93 19.70 19.82 195,087 -0.06(-0.33%)
Sep 13, 2006 20.00 20.03 19.88 19.88 242,889 -0.18(-0.90%)
Sep 12, 2006 19.78 20.14 19.78 20.07 347,777 +0.33(+1.66%)
Sep 11, 2006 19.86 19.86 19.62 19.74 274,619 -0.21(-1.07%)
Sep 08, 2006 20.00 20.05 19.92 19.95 194,256 +0.08(+0.42%)
Sep 07, 2006 19.81 19.98 19.80 19.87 313,276 +0.22(+1.10%)
Sep 06, 2006 19.87 19.87 19.65 19.65 352,211 +0.15(+0.76%)
Sep 05, 2006 19.43 19.62 19.35 19.50 262,149 +0.29(+1.51%)
Sep 01, 2006 19.24 19.27 19.12 19.21 95,049 -0.02(-0.11%)
Aug 31, 2006 19.22 19.28 19.11 19.23 180,123 +0.10(+0.52%)
Aug 30, 2006 19.27 19.43 19.05 19.13 436,730 -0.34(-1.75%)
Aug 29, 2006 19.34 19.51 19.32 19.48 285,288 +0.46(+2.42%)
Aug 28, 2006 18.93 19.13 18.74 19.02 499,358 -0.18(-0.96%)
Aug 25, 2006 19.36 19.38 19.10 19.20 269,354 -0.23(-1.20%)
Aug 24, 2006 19.41 19.68 19.36 19.43 286,119 +0.09(+0.49%)
Aug 23, 2006 19.57 19.73 19.34 19.34 217,949 -0.41(-2.06%)
Aug 22, 2006 19.43 19.89 19.43 19.74 439,501 +0.55(+2.86%)
Aug 21, 2006 19.27 19.35 19.19 19.19 210,883 -0.28(-1.43%)
Aug 18, 2006 19.32 19.54 19.16 19.47 209,774 +0.31(+1.64%)
Aug 17, 2006 19.22 19.31 19.15 19.16 322,559 -0.27(-1.38%)
Aug 16, 2006 19.68 19.68 19.41 19.43 231,528 -0.19(-0.98%)
Aug 15, 2006 19.43 19.62 19.29 19.62 272,540 +0.39(+2.04%)
Aug 14, 2006 19.24 19.51 19.22 19.23 281,962 +0.50(+2.66%)
Aug 11, 2006 18.78 18.85 18.68 18.73 105,995 -0.01(-0.04%)
Aug 10, 2006 18.76 18.85 18.56 18.74 197,720 +0.33(+1.81%)
Aug 09, 2006 18.59 18.62 18.40 18.40 226,540 +0.25(+1.37%)
Aug 08, 2006 18.12 18.34 18.12 18.16 109,182 +0.09(+0.49%)
Aug 07, 2006 18.00 18.10 17.91 18.07 106,688 -0.08(-0.45%)
Aug 04, 2006 18.39 18.64 18.14 18.15 281,824 -0.24(-1.30%)
Aug 03, 2006 18.16 18.44 18.16 18.39 153,520 +0.28(+1.57%)
Aug 02, 2006 17.90 18.20 17.90 18.10 320,204 +0.27(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.