OTC:CILJF | Historical Stock Price | CHINA LIFE INSURANCE CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-24 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$1.46$2.13$3.12$4.55$6.662008-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$2.17$2.508,500
2020-12-30$2.11$2.431,800
2020-12-29$2.19$2.520
2020-12-28$2.19$2.522,100
2020-12-24$2.10$2.422,700
2020-12-23$2.06$2.37900
2020-12-22$2.19$2.520
2020-12-21$2.19$2.521,100
2020-12-18$2.12$2.4419,300
2020-12-17$2.13$2.451,500
2020-12-16$2.12$2.441,100
2020-12-15$2.26$2.605,000
2020-12-14$2.27$2.613,300
2020-12-11$2.14$2.461,500
2020-12-10$2.15$2.4722,200
2020-12-09$2.23$2.5710,000
2020-12-08$2.18$2.510
2020-12-07$2.18$2.5119,600
2020-12-04$2.23$2.572,400
2020-12-03$2.23$2.572,700
2020-12-02$2.19$2.521,900
2020-12-01$2.31$2.66200
2020-11-30$2.34$2.697,300
2020-11-27$2.23$2.572,000
2020-11-25$2.23$2.576,900
2020-11-24$2.24$2.58100
2020-11-23$2.24$2.580
2020-11-20$2.24$2.580
2020-11-19$2.24$2.586,500
2020-11-18$2.28$2.620
2020-11-17$2.28$2.621,100
2020-11-16$2.23$2.570
2020-11-13$2.23$2.5712,100
2020-11-12$2.16$2.490
2020-11-11$2.16$2.496,000
2020-11-10$2.16$2.490
2020-11-09$2.16$2.490
2020-11-06$2.16$2.490
2020-11-05$2.16$2.490
2020-11-04$2.16$2.492,100
2020-11-03$2.36$2.72500
2020-11-02$2.19$2.520
2020-10-30$2.19$2.520
2020-10-29$2.19$2.5210,200
2020-10-28$2.39$2.750
2020-10-27$2.39$2.750
2020-10-26$2.39$2.750
2020-10-23$2.39$2.751,500
2020-10-22$2.45$2.822,200
2020-10-21$2.30$2.651,700
2020-10-20$2.38$2.741,800
2020-10-19$2.46$2.830
2020-10-16$2.46$2.831,700
2020-10-15$2.25$2.590
2020-10-14$2.25$2.59900
2020-10-13$2.32$2.671,400
2020-10-12$2.29$2.631,700
2020-10-09$2.39$2.751,800
2020-10-08$2.30$2.652,900
2020-10-07$2.28$2.620
2020-10-06$2.28$2.6213,900
2020-10-05$2.26$2.600
2020-10-02$2.26$2.600
2020-10-01$2.26$2.600
2020-09-30$2.26$2.600
2020-09-29$2.26$2.600
2020-09-28$2.26$2.600
2020-09-25$2.26$2.60600
2020-09-24$2.32$2.670
2020-09-23$2.32$2.670
2020-09-22$2.32$2.670
2020-09-21$2.32$2.670
2020-09-18$2.32$2.672,600
2020-09-17$2.23$2.571,300
2020-09-16$2.35$2.700
2020-09-15$2.35$2.700
2020-09-14$2.35$2.700
2020-09-11$2.35$2.700
2020-09-10$2.35$2.702,500
2020-09-09$2.36$2.72114,000
2020-09-08$2.33$2.680
2020-09-04$2.33$2.680
2020-09-03$2.33$2.6832,600
2020-09-02$2.42$2.780
2020-09-01$2.42$2.782,400
2020-08-31$2.42$2.780
2020-08-28$2.42$2.780
2020-08-27$2.42$2.781,100
2020-08-26$2.39$2.750
2020-08-25$2.39$2.753,500
2020-08-24$2.37$2.732,700
2020-08-21$2.50$2.88300
2020-08-20$2.41$2.773,000
2020-08-19$2.54$2.92900
2020-08-18$2.38$2.740
2020-08-17$2.38$2.740
2020-08-14$2.38$2.745,700
2020-08-13$2.29$2.632,000
2020-08-12$2.27$2.610
2020-08-11$2.27$2.612,000
2020-08-10$2.27$2.610
2020-08-07$2.27$2.617,500
2020-08-06$2.39$2.750
2020-08-05$2.39$2.750
2020-08-04$2.39$2.750
2020-08-03$2.39$2.755,100
2020-07-31$2.39$2.751,100
2020-07-30$2.31$2.660
2020-07-29$2.31$2.664,400
2020-07-28$2.27$2.610
2020-07-27$2.27$2.61400
2020-07-24$2.25$2.592,200
2020-07-23$2.37$2.731,500
2020-07-22$2.44$2.81200
2020-07-21$2.49$2.861,200
2020-07-20$2.23$2.570
2020-07-17$2.23$2.570
2020-07-16$2.23$2.579,500
2020-07-15$2.44$2.810
2020-07-14$2.44$2.8114,800
2020-07-13$2.58$2.97321,600
2020-07-10$2.45$2.82800
2020-07-09$2.58$2.973,300
2020-07-08$2.46$2.830
2020-07-07$2.46$2.830
2020-07-06$2.46$2.716,700
2020-07-02$2.15$2.374,900
2020-07-01$1.89$2.084,400
2020-06-30$2.11$2.330
2020-06-29$2.11$2.331,100
2020-06-26$2.14$2.360
2020-06-25$2.14$2.361,100
2020-06-24$1.97$2.171,400
2020-06-23$2.01$2.220
2020-06-22$2.01$2.220
2020-06-19$2.01$2.221,500
2020-06-18$2.00$2.208,100
2020-06-17$1.94$2.14400
2020-06-16$2.14$2.365,600
2020-06-15$1.99$2.19100
2020-06-12$1.97$2.1749,600
2020-06-11$1.98$2.18900
2020-06-10$2.17$2.39600
2020-06-09$2.26$2.49172,700
2020-06-08$1.98$2.180
2020-06-05$1.98$2.18747,900
2020-06-04$1.92$2.122,200
2020-06-03$1.89$2.080
2020-06-02$1.89$2.0831,400
2020-06-01$1.85$2.04168,600
2020-05-29$1.87$2.061,500
2020-05-28$1.87$2.060
2020-05-27$1.87$2.060
2020-05-26$1.87$2.060
2020-05-22$1.87$2.0654,100
2020-05-21$1.92$2.120
2020-05-20$1.92$2.120
2020-05-19$1.92$2.120
2020-05-18$1.92$2.120
2020-05-15$1.92$2.120
2020-05-14$1.92$2.120
2020-05-13$1.92$2.120
2020-05-12$1.92$2.122,800
2020-05-11$2.02$2.232,500
2020-05-08$1.94$2.143,100
2020-05-07$2.13$2.350
2020-05-06$2.13$2.350
2020-05-05$2.13$2.350
2020-05-04$2.13$2.350
2020-05-01$2.13$2.350
2020-04-30$2.13$2.350
2020-04-29$2.13$2.350
2020-04-28$2.13$2.35400
2020-04-27$2.03$2.242,300
2020-04-24$2.00$2.200
2020-04-23$2.00$2.200
2020-04-22$2.00$2.200
2020-04-21$2.00$2.200
2020-04-20$2.00$2.200
2020-04-17$2.00$2.20700
2020-04-16$1.90$2.094,200
2020-04-15$1.96$2.162,000
2020-04-14$1.96$2.160
2020-04-13$1.96$2.160
2020-04-09$1.96$2.16106,600
2020-04-08$1.98$2.180
2020-04-07$1.98$2.1819,000
2020-04-06$2.04$2.250
2020-04-03$2.04$2.250
2020-04-02$2.04$2.250
2020-04-01$2.04$2.2535,100
2020-03-31$1.95$2.1535,000
2020-03-30$1.95$2.150
2020-03-27$1.95$2.155,000
2020-03-26$1.93$2.130
2020-03-25$1.93$2.135,500
2020-03-24$1.93$2.130
2020-03-23$1.93$2.130
2020-03-20$1.93$2.131,000
2020-03-19$1.78$1.961,100
2020-03-18$1.81$2.0081,000
2020-03-17$1.81$2.006,100
2020-03-16$1.95$2.150
2020-03-13$1.95$2.152,900
2020-03-12$2.18$2.400
2020-03-11$2.18$2.401,300
2020-03-10$2.39$2.630
2020-03-09$2.39$2.630
2020-03-06$2.39$2.630
2020-03-05$2.39$2.6322,400
2020-03-04$2.09$2.300
2020-03-03$2.09$2.300
2020-03-02$2.09$2.3015,400
2020-02-28$2.23$2.461,400
2020-02-27$2.30$2.543,500
2020-02-26$2.30$2.5414,800
2020-02-25$2.45$2.7035,500
2020-02-24$2.52$2.780
2020-02-21$2.52$2.780
2020-02-20$2.52$2.780
2020-02-19$2.52$2.78200
2020-02-18$2.56$2.820
2020-02-14$2.56$2.820
2020-02-13$2.56$2.820
2020-02-12$2.56$2.820
2020-02-11$2.56$2.820
2020-02-10$2.56$2.820
2020-02-07$2.56$2.820
2020-02-06$2.56$2.820
2020-02-05$2.56$2.820
2020-02-04$2.56$2.82500
2020-02-03$2.41$2.660
2020-01-31$2.41$2.660
2020-01-30$2.41$2.662,200
2020-01-29$2.66$2.930
2020-01-28$2.66$2.930
2020-01-27$2.66$2.93100
2020-01-24$2.81$3.100
2020-01-23$2.81$3.100
2020-01-22$2.81$3.100
2020-01-21$2.81$3.100
2020-01-17$2.81$3.100
2020-01-16$2.81$3.100
2020-01-15$2.81$3.10600
2020-01-14$2.78$3.060
2020-01-13$2.78$3.060
2020-01-10$2.78$3.060
2020-01-09$2.78$3.060
2020-01-08$2.78$3.060
2020-01-07$2.78$3.061,300
2020-01-06$2.61$2.880
2020-01-03$2.61$2.880
2020-01-02$2.61$2.880