China Life Insurance Company Limited (LFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | 7.37 | 7.42 | 7.33 | 7.35 | 7.35 | 625,090 |
| Aug 05, 2022 | 7.32 | 7.37 | 7.31 | 7.36 | 7.36 | 411,400 |
| Aug 04, 2022 | 7.29 | 7.33 | 7.28 | 7.28 | 7.28 | 499,100 |
| Aug 03, 2022 | 7.18 | 7.20 | 7.12 | 7.17 | 7.17 | 540,600 |
| Aug 02, 2022 | 7.18 | 7.26 | 7.11 | 7.25 | 7.25 | 1,295,800 |
| Aug 01, 2022 | 7.39 | 7.40 | 7.32 | 7.39 | 7.39 | 801,600 |
| Jul 29, 2022 | 7.41 | 7.49 | 7.40 | 7.47 | 7.47 | 578,300 |
| Jul 28, 2022 | 7.54 | 7.55 | 7.45 | 7.49 | 7.49 | 495,400 |
| Jul 27, 2022 | 7.56 | 7.60 | 7.53 | 7.57 | 7.57 | 499,700 |
| Jul 26, 2022 | 7.59 | 7.61 | 7.53 | 7.55 | 7.55 | 607,800 |
| Jul 25, 2022 | 7.49 | 7.58 | 7.46 | 7.55 | 7.55 | 568,100 |
| Jul 22, 2022 | 7.49 | 7.53 | 7.45 | 7.45 | 7.45 | 575,500 |
| Jul 21, 2022 | 7.46 | 7.49 | 7.43 | 7.48 | 7.48 | 438,700 |
| Jul 20, 2022 | 7.49 | 7.51 | 7.45 | 7.47 | 7.47 | 557,700 |
| Jul 19, 2022 | 7.54 | 7.61 | 7.51 | 7.56 | 7.56 | 644,700 |
| Jul 18, 2022 | 7.58 | 7.61 | 7.52 | 7.52 | 7.52 | 668,000 |
| Jul 15, 2022 | 7.42 | 7.44 | 7.28 | 7.44 | 7.44 | 1,328,200 |
| Jul 14, 2022 | 7.60 | 7.62 | 7.50 | 7.51 | 7.51 | 870,600 |
| Jul 13, 2022 | 7.72 | 7.81 | 7.70 | 7.77 | 7.77 | 656,000 |
| Jul 12, 2022 | 7.87 | 7.93 | 7.85 | 7.85 | 7.85 | 391,200 |
| Jul 11, 2022 | 7.86 | 7.91 | 7.82 | 7.88 | 7.88 | 418,300 |
| Jul 08, 2022 | 8.02 | 8.05 | 7.98 | 8.02 | 8.02 | 419,000 |
| Jul 07, 2022 | 8.01 | 8.07 | 8.00 | 8.05 | 8.05 | 841,400 |
| Jul 06, 2022 | 7.83 | 7.94 | 7.78 | 7.90 | 7.90 | 757,400 |
| Jul 06, 2022 | 0.485 Dividend | |||||
| Jul 05, 2022 | 8.56 | 8.56 | 8.35 | 8.45 | 7.96 | 996,900 |
| Jul 01, 2022 | 8.60 | 8.71 | 8.57 | 8.70 | 8.20 | 666,300 |
| Jun 30, 2022 | 8.59 | 8.65 | 8.55 | 8.64 | 8.14 | 687,500 |
| Jun 29, 2022 | 8.57 | 8.63 | 8.52 | 8.57 | 8.08 | 583,600 |
| Jun 28, 2022 | 8.68 | 8.70 | 8.55 | 8.58 | 8.09 | 779,400 |
| Jun 27, 2022 | 8.55 | 8.62 | 8.54 | 8.55 | 8.06 | 568,300 |
| Jun 24, 2022 | 8.50 | 8.55 | 8.46 | 8.54 | 8.05 | 614,800 |
| Jun 23, 2022 | 8.56 | 8.60 | 8.47 | 8.50 | 8.01 | 1,105,600 |
| Jun 22, 2022 | 8.34 | 8.43 | 8.32 | 8.33 | 7.85 | 891,800 |
| Jun 21, 2022 | 8.35 | 8.45 | 8.35 | 8.45 | 7.96 | 751,600 |
| Jun 17, 2022 | 8.11 | 8.11 | 7.99 | 8.03 | 7.57 | 728,300 |
| Jun 16, 2022 | 7.93 | 7.93 | 7.83 | 7.87 | 7.42 | 650,500 |
| Jun 15, 2022 | 7.97 | 8.17 | 7.97 | 8.14 | 7.67 | 1,471,300 |
| Jun 14, 2022 | 7.59 | 7.65 | 7.57 | 7.65 | 7.21 | 720,700 |
| Jun 13, 2022 | 7.55 | 7.57 | 7.48 | 7.49 | 7.06 | 948,900 |
| Jun 10, 2022 | 7.74 | 7.74 | 7.60 | 7.65 | 7.21 | 834,000 |
| Jun 09, 2022 | 7.75 | 7.76 | 7.62 | 7.62 | 7.18 | 330,100 |
| Jun 08, 2022 | 7.88 | 7.91 | 7.82 | 7.85 | 7.40 | 891,500 |
| Jun 07, 2022 | 7.82 | 7.87 | 7.79 | 7.86 | 7.41 | 333,700 |
| Jun 06, 2022 | 7.77 | 7.83 | 7.77 | 7.80 | 7.35 | 380,100 |
| Jun 03, 2022 | 7.63 | 7.64 | 7.58 | 7.60 | 7.16 | 611,300 |
| Jun 02, 2022 | 7.63 | 7.69 | 7.59 | 7.69 | 7.25 | 966,300 |
| Jun 01, 2022 | 7.72 | 7.72 | 7.58 | 7.64 | 7.20 | 567,000 |
| May 31, 2022 | 7.67 | 7.71 | 7.64 | 7.67 | 7.23 | 545,300 |
| May 27, 2022 | 7.48 | 7.56 | 7.47 | 7.55 | 7.12 | 371,900 |
| May 26, 2022 | 7.35 | 7.46 | 7.34 | 7.46 | 7.03 | 909,800 |
| May 25, 2022 | 7.33 | 7.34 | 7.27 | 7.30 | 6.88 | 956,700 |
| May 24, 2022 | 7.33 | 7.36 | 7.28 | 7.33 | 6.91 | 872,700 |
| May 23, 2022 | 7.33 | 7.44 | 7.32 | 7.38 | 6.96 | 765,100 |
| May 20, 2022 | 7.33 | 7.35 | 7.20 | 7.28 | 6.86 | 912,600 |
| May 19, 2022 | 7.20 | 7.31 | 7.17 | 7.28 | 6.86 | 1,022,300 |
| May 18, 2022 | 7.19 | 7.21 | 7.10 | 7.12 | 6.71 | 479,100 |
| May 17, 2022 | 7.21 | 7.29 | 7.20 | 7.27 | 6.85 | 1,375,700 |
| May 16, 2022 | 7.11 | 7.11 | 7.02 | 7.07 | 6.66 | 872,000 |
| May 13, 2022 | 7.09 | 7.19 | 7.09 | 7.19 | 6.78 | 664,800 |
| May 12, 2022 | 7.07 | 7.09 | 6.98 | 7.04 | 6.64 | 1,312,800 |
| May 11, 2022 | 7.12 | 7.15 | 7.00 | 7.02 | 6.62 | 793,300 |
| May 10, 2022 | 7.12 | 7.17 | 7.03 | 7.09 | 6.68 | 1,248,900 |
| May 09, 2022 | 7.04 | 7.10 | 6.93 | 6.96 | 6.56 | 1,556,500 |
| May 06, 2022 | 7.15 | 7.19 | 7.08 | 7.18 | 6.77 | 1,061,900 |
| May 05, 2022 | 7.30 | 7.30 | 7.14 | 7.18 | 6.77 | 1,014,800 |
| May 04, 2022 | 7.29 | 7.45 | 7.26 | 7.43 | 7.00 | 648,900 |
| May 03, 2022 | 7.35 | 7.35 | 7.28 | 7.30 | 6.88 | 830,900 |
| May 02, 2022 | 7.20 | 7.24 | 7.10 | 7.18 | 6.77 | 773,600 |
| Apr 29, 2022 | 7.27 | 7.31 | 7.17 | 7.17 | 6.76 | 652,600 |
| Apr 28, 2022 | 7.18 | 7.18 | 7.03 | 7.11 | 6.70 | 775,900 |
| Apr 27, 2022 | 7.00 | 7.18 | 7.00 | 7.12 | 6.71 | 749,400 |
| Apr 26, 2022 | 7.05 | 7.05 | 6.93 | 6.93 | 6.53 | 841,600 |
| Apr 25, 2022 | 7.17 | 7.29 | 7.15 | 7.29 | 6.87 | 782,800 |
| Apr 22, 2022 | 7.56 | 7.57 | 7.40 | 7.41 | 6.98 | 655,500 |
| Apr 21, 2022 | 7.69 | 7.69 | 7.45 | 7.46 | 7.03 | 753,700 |
| Apr 20, 2022 | 7.69 | 7.70 | 7.64 | 7.64 | 7.20 | 491,300 |
| Apr 19, 2022 | 7.64 | 7.68 | 7.60 | 7.67 | 7.23 | 436,800 |
| Apr 18, 2022 | 7.70 | 7.70 | 7.61 | 7.65 | 7.21 | 527,200 |
| Apr 14, 2022 | 7.71 | 7.76 | 7.70 | 7.72 | 7.28 | 333,900 |
| Apr 13, 2022 | 7.65 | 7.71 | 7.63 | 7.71 | 7.27 | 324,000 |
| Apr 12, 2022 | 7.69 | 7.70 | 7.61 | 7.62 | 7.18 | 442,100 |
| Apr 11, 2022 | 7.71 | 7.77 | 7.65 | 7.66 | 7.22 | 489,100 |
| Apr 08, 2022 | 7.80 | 7.87 | 7.77 | 7.81 | 7.36 | 491,500 |
| Apr 07, 2022 | 7.76 | 7.76 | 7.60 | 7.68 | 7.24 | 1,285,800 |
| Apr 06, 2022 | 7.77 | 7.83 | 7.69 | 7.79 | 7.34 | 549,700 |
| Apr 05, 2022 | 7.91 | 7.92 | 7.80 | 7.82 | 7.37 | 744,300 |
| Apr 04, 2022 | 7.90 | 7.98 | 7.88 | 7.94 | 7.48 | 616,300 |
| Apr 01, 2022 | 7.81 | 7.86 | 7.71 | 7.81 | 7.36 | 635,700 |
| Mar 31, 2022 | 7.74 | 7.74 | 7.59 | 7.59 | 7.15 | 1,336,700 |
| Mar 30, 2022 | 7.67 | 7.78 | 7.67 | 7.73 | 7.29 | 465,100 |
| Mar 29, 2022 | 7.74 | 7.76 | 7.61 | 7.64 | 7.20 | 652,500 |
| Mar 28, 2022 | 7.65 | 7.68 | 7.59 | 7.66 | 7.22 | 637,800 |
| Mar 25, 2022 | 7.66 | 7.72 | 7.64 | 7.71 | 7.27 | 463,000 |
| Mar 24, 2022 | 7.80 | 7.81 | 7.71 | 7.75 | 7.31 | 453,400 |
| Mar 23, 2022 | 7.83 | 7.95 | 7.82 | 7.90 | 7.45 | 637,200 |
| Mar 22, 2022 | 7.92 | 7.92 | 7.85 | 7.88 | 7.43 | 940,700 |
| Mar 21, 2022 | 7.78 | 7.84 | 7.76 | 7.82 | 7.37 | 728,100 |
| Mar 18, 2022 | 7.73 | 8.01 | 7.72 | 7.99 | 7.53 | 944,000 |
| Mar 17, 2022 | 7.73 | 7.73 | 7.57 | 7.66 | 7.22 | 1,196,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
