China Life Insurance Company Limited (CILJF)
OTCMKTS · Delayed Price · Currency is USD
3.780
-0.030 (-0.79%)
May 19, 2026, 9:58 AM EST
CILJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.10 | 4.10 | 3.65 | 3.95 | 3.95 | 4.64% | 7,677 |
| May 19, 2026 | 3.75 | 3.78 | 3.75 | 3.78 | 3.78 | -0.79% | 6,434 |
| May 18, 2026 | 3.82 | 3.82 | 3.70 | 3.81 | 3.81 | -3.43% | 12,558 |
| May 15, 2026 | 3.83 | 3.94 | 3.71 | 3.94 | 3.94 | 2.20% | 11,193 |
| May 14, 2026 | 3.82 | 3.86 | 3.70 | 3.86 | 3.86 | 1.18% | 8,427 |
| May 13, 2026 | 3.92 | 3.92 | 3.81 | 3.81 | 3.81 | 8.55% | 7,171 |
| May 12, 2026 | 4.00 | 4.02 | 3.51 | 3.51 | 3.51 | -12.25% | 6,995 |
| May 11, 2026 | 4.01 | 4.01 | 3.94 | 4.00 | 4.00 | 1.32% | 16,664 |
| May 8, 2026 | 4.00 | 4.02 | 3.95 | 3.95 | 3.95 | 0.33% | 5,781 |
| May 7, 2026 | 3.90 | 3.98 | 3.90 | 3.94 | 3.94 | 2.21% | 52,540 |
| May 6, 2026 | 3.89 | 3.90 | 3.83 | 3.85 | 3.85 | 3.63% | 11,576 |
| May 5, 2026 | 3.61 | 3.82 | 3.61 | 3.72 | 3.72 | 2.06% | 7,537 |
| May 4, 2026 | 3.57 | 3.68 | 3.57 | 3.64 | 3.64 | -1.75% | 2,754 |
| May 1, 2026 | 3.71 | 3.74 | 3.60 | 3.71 | 3.71 | 0.03% | 8,720 |
| Apr 30, 2026 | 3.60 | 3.84 | 3.57 | 3.70 | 3.70 | 8.30% | 9,713 |
| Apr 29, 2026 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | 2.86% | 3,587 |
| Apr 28, 2026 | 3.33 | 3.42 | 3.23 | 3.33 | 3.33 | -3.06% | 4,583 |
| Apr 27, 2026 | 3.41 | 3.45 | 3.41 | 3.43 | 3.43 | - | 13,083 |
| Apr 24, 2026 | 3.47 | 3.50 | 3.40 | 3.43 | 3.43 | -0.87% | 14,428 |
| Apr 23, 2026 | 3.41 | 3.46 | 3.33 | 3.46 | 3.46 | -1.14% | 10,332 |
| Apr 22, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 1.01% | 7,621 |
| Apr 21, 2026 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | -1.28% | 4,028 |
| Apr 20, 2026 | 3.51 | 3.60 | 3.51 | 3.51 | 3.51 | 0.57% | 4,351 |
| Apr 17, 2026 | 3.60 | 3.60 | 3.49 | 3.49 | 3.49 | -1.41% | 1,888 |
| Apr 16, 2026 | 3.56 | 3.60 | 3.48 | 3.54 | 3.54 | 2.46% | 9,645 |
| Apr 15, 2026 | 3.50 | 3.60 | 3.46 | 3.46 | 3.46 | -1.29% | 9,076 |
| Apr 14, 2026 | 3.50 | 3.57 | 3.50 | 3.50 | 3.50 | 0.72% | 6,087 |
| Apr 13, 2026 | 3.51 | 3.51 | 3.35 | 3.48 | 3.48 | 1.02% | 4,729 |
| Apr 10, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | 2.69% | 6,199 |
| Apr 9, 2026 | 3.35 | 3.45 | 3.35 | 3.35 | 3.35 | 0.90% | 5,237 |
| Apr 8, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 2.03% | 26,494 |
| Apr 7, 2026 | 3.29 | 3.29 | 3.18 | 3.25 | 3.25 | 2.17% | 4,164 |
| Apr 6, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.31% | 2,222 |
| Apr 2, 2026 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 0.63% | 10,086 |
| Apr 1, 2026 | 3.11 | 3.23 | 3.11 | 3.18 | 3.18 | 2.75% | 20,032 |
| Mar 31, 2026 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -0.80% | 2,875 |
| Mar 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | 1,450 |
| Mar 27, 2026 | 3.18 | 3.28 | 3.18 | 3.18 | 3.18 | -3.50% | 20,815 |
| Mar 26, 2026 | 3.20 | 3.29 | 3.06 | 3.29 | 3.29 | -5.87% | 6,375 |
| Mar 25, 2026 | 3.38 | 3.55 | 3.38 | 3.50 | 3.50 | -3.19% | 63,147 |
| Mar 24, 2026 | 3.53 | 3.61 | 3.39 | 3.61 | 3.61 | 4.18% | 4,839 |
| Mar 23, 2026 | 3.40 | 3.50 | 3.40 | 3.47 | 3.47 | -3.08% | 236,607 |
| Mar 20, 2026 | 3.68 | 3.68 | 3.52 | 3.58 | 3.58 | -1.38% | 17,872 |
| Mar 19, 2026 | 3.59 | 3.74 | 3.59 | 3.63 | 3.63 | -2.16% | 3,478 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | 0.54% | 2,266 |
| Mar 17, 2026 | 3.69 | 3.79 | 3.69 | 3.69 | 3.69 | -2.77% | 11,585 |
| Mar 16, 2026 | 3.73 | 3.79 | 3.62 | 3.79 | 3.79 | 5.13% | 7,473 |
| Mar 13, 2026 | 3.60 | 3.71 | 3.50 | 3.61 | 3.61 | -0.69% | 17,858 |
| Mar 12, 2026 | 3.74 | 3.74 | 3.51 | 3.63 | 3.63 | -1.36% | 5,544 |
| Mar 11, 2026 | 3.67 | 3.78 | 3.66 | 3.68 | 3.68 | -3.11% | 81,926 |