China Life Insurance Company Limited (CILJF)
OTCMKTS · Delayed Price · Currency is USD
2.870
-0.040 (-1.37%)
Sep 9, 2025, 3:49 PM EDT
CILJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 1.04% | 3,413 |
| Sep 5, 2025 | 2.88 | 2.88 | 2.84 | 2.88 | 2.88 | 0.88% | 975 |
| Sep 4, 2025 | 2.90 | 2.93 | 2.85 | 2.86 | 2.86 | -4.52% | 24,843 |
| Sep 3, 2025 | 2.98 | 3.07 | 2.90 | 2.99 | 2.99 | -0.33% | 6,707 |
| Sep 2, 2025 | 3.00 | 3.08 | 2.91 | 3.00 | 3.00 | -2.91% | 16,108 |
| Aug 29, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.81% | 3,145 |
| Aug 28, 2025 | 3.04 | 3.07 | 3.04 | 3.04 | 3.04 | -4.56% | 8,029 |
| Aug 27, 2025 | 3.08 | 3.18 | 3.07 | 3.18 | 3.18 | 2.75% | 10,271 |
| Aug 26, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.12% | 6,776 |
| Aug 25, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.13% | 1,761 |
| Aug 22, 2025 | 3.16 | 3.18 | 3.09 | 3.10 | 3.10 | -1.28% | 13,109 |
| Aug 21, 2025 | 3.15 | 3.16 | 3.10 | 3.14 | 3.14 | 2.45% | 7,359 |
| Aug 20, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -2.39% | 1,396 |
| Aug 19, 2025 | 3.05 | 3.16 | 3.05 | 3.14 | 3.14 | 2.28% | 9,618 |
| Aug 18, 2025 | 3.12 | 3.20 | 3.07 | 3.07 | 3.07 | 1.49% | 32,027 |
| Aug 15, 2025 | 3.00 | 3.10 | 2.90 | 3.02 | 3.02 | 2.37% | 34,125 |
| Aug 14, 2025 | 2.98 | 3.00 | 2.95 | 2.95 | 2.95 | 0.34% | 10,209 |
| Aug 13, 2025 | 2.83 | 2.98 | 2.83 | 2.94 | 2.94 | 0.34% | 6,303 |
| Aug 12, 2025 | 2.83 | 2.93 | 2.80 | 2.93 | 2.93 | 3.90% | 9,168 |
| Aug 11, 2025 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -4.41% | 18,357 |
| Aug 8, 2025 | 2.89 | 2.95 | 2.82 | 2.95 | 2.95 | 1.72% | 5,341 |
| Aug 7, 2025 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 1,867 |
| Aug 6, 2025 | 2.90 | 2.98 | 2.90 | 2.90 | 2.90 | 0.87% | 9,724 |
| Aug 5, 2025 | 2.88 | 2.93 | 2.87 | 2.88 | 2.88 | 2.31% | 33,504 |
| Aug 4, 2025 | 2.80 | 2.84 | 2.78 | 2.81 | 2.81 | 1.44% | 12,031 |
| Aug 1, 2025 | 2.76 | 2.78 | 2.76 | 2.77 | 2.77 | -1.60% | 27,753 |
| Jul 31, 2025 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | -0.53% | 45,475 |
| Jul 30, 2025 | 2.90 | 2.90 | 2.61 | 2.83 | 2.83 | -2.75% | 10,312 |
| Jul 29, 2025 | 2.90 | 2.92 | 2.83 | 2.91 | 2.91 | - | 32,942 |
| Jul 28, 2025 | 2.88 | 2.94 | 2.83 | 2.91 | 2.91 | 1.04% | 257,778 |
| Jul 25, 2025 | 2.84 | 2.90 | 2.83 | 2.88 | 2.88 | 2.31% | 65,052 |
| Jul 24, 2025 | 2.75 | 2.83 | 2.75 | 2.82 | 2.82 | 4.65% | 77,363 |
| Jul 23, 2025 | 2.67 | 2.73 | 2.67 | 2.69 | 2.69 | 4.06% | 169,770 |
| Jul 22, 2025 | 2.60 | 2.65 | 2.58 | 2.59 | 2.59 | 1.17% | 40,831 |
| Jul 21, 2025 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 2.20% | 12,227 |
| Jul 18, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | 5.93% | 10,386 |
| Jul 17, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 2,407 |
| Jul 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.21% | 264 |
| Jul 15, 2025 | 2.36 | 2.38 | 2.36 | 2.37 | 2.37 | -0.42% | 20,816 |
| Jul 14, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 0.42% | 5,287 |
| Jul 11, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | 0.21% | 2,113 |
| Jul 10, 2025 | 2.36 | 2.36 | 2.34 | 2.36 | 2.36 | 0.85% | 3,733 |
| Jul 9, 2025 | 2.70 | 2.70 | 2.34 | 2.34 | 2.34 | -0.85% | 1,953 |
| Jul 8, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -0.42% | 2,710 |
| Jul 7, 2025 | 2.38 | 2.38 | 2.36 | 2.37 | 2.37 | -0.63% | 2,967 |
| Jul 3, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | 0.21% | 1,065 |
| Jul 2, 2025 | 2.40 | 2.41 | 2.38 | 2.38 | 2.38 | -0.83% | 2,280 |
| Jul 1, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.34 | -2.24% | 10,587 |
| Jun 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.39 | -1.01% | 1,896 |
| Jun 27, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | 2.42 | -2.36% | 4,102 |