China Life Insurance Company Limited (CILJF)
OTCMKTS · Delayed Price · Currency is USD
3.750
+0.020 (0.54%)
At close: Aug 28, 2026
CILJF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.76 | 3.76 | 3.75 | 3.75 | 3.75 | 0.54% | 4,126 |
| Aug 27, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.13% | 10,208 |
| Aug 26, 2026 | 3.83 | 3.83 | 3.62 | 3.73 | 3.73 | -0.67% | 5,900 |
| Aug 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.60% | 692 |
| Aug 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.84% | 14,246 |
| Aug 21, 2026 | 3.58 | 3.68 | 3.52 | 3.52 | 3.52 | 3.07% | 22,568 |
| Aug 20, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | -1.44% | 3,951 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 0.14% | 9,895 |
| Aug 18, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.98% | 5,201 |
| Aug 17, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 2.02% | 10,488 |
| Aug 14, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -2.95% | 13,331 |
| Aug 13, 2026 | 3.62 | 3.62 | 3.54 | 3.57 | 3.57 | 0.14% | 4,089 |
| Aug 12, 2026 | 3.56 | 3.56 | 3.46 | 3.56 | 3.56 | 1.28% | 192,390 |
| Aug 11, 2026 | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | -0.71% | 22,622 |
| Aug 10, 2026 | 3.58 | 3.58 | 3.48 | 3.54 | 3.54 | -3.80% | 10,615 |
| Aug 7, 2026 | 3.68 | 3.79 | 3.68 | 3.68 | 3.68 | 0.55% | 1,872 |
| Aug 6, 2026 | 3.65 | 3.66 | 3.59 | 3.66 | 3.66 | 0.14% | 6,453 |
| Aug 5, 2026 | 3.72 | 3.72 | 3.55 | 3.66 | 3.66 | -2.53% | 87,753 |
| Aug 4, 2026 | 3.62 | 3.75 | 3.62 | 3.75 | 3.75 | 1.63% | 11,126 |
| Aug 3, 2026 | 3.81 | 3.81 | 3.65 | 3.69 | 3.69 | -1.73% | 9,410 |
| Jul 31, 2026 | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | 1.90% | 7,356 |
| Jul 30, 2026 | 3.79 | 3.79 | 3.69 | 3.69 | 3.69 | 1.52% | 2,211 |
| Jul 29, 2026 | 3.61 | 3.71 | 3.55 | 3.63 | 3.63 | 1.82% | 7,622 |
| Jul 28, 2026 | 3.57 | 3.60 | 3.57 | 3.57 | 3.57 | -7.16% | 4,467 |
| Jul 27, 2026 | 3.71 | 3.84 | 3.66 | 3.84 | 3.84 | 2.81% | 6,177 |
| Jul 24, 2026 | 3.63 | 3.95 | 3.52 | 3.74 | 3.74 | 2.47% | 20,633 |
| Jul 23, 2026 | 3.65 | 3.75 | 3.65 | 3.65 | 3.65 | 3.55% | 17,283 |
| Jul 22, 2026 | 3.56 | 3.59 | 3.52 | 3.52 | 3.52 | 0.86% | 3,143 |
| Jul 21, 2026 | 3.49 | 3.51 | 3.49 | 3.49 | 3.49 | 1.45% | 2,526 |
| Jul 20, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | 1.47% | 5,608 |
| Jul 17, 2026 | 3.39 | 3.48 | 3.30 | 3.39 | 3.39 | -4.10% | 16,898 |
| Jul 16, 2026 | 3.43 | 3.54 | 3.43 | 3.54 | 3.54 | -0.98% | 3,662 |
| Jul 15, 2026 | 3.57 | 3.68 | 3.57 | 3.57 | 3.57 | -2.72% | 5,059 |
| Jul 14, 2026 | 3.61 | 3.68 | 3.61 | 3.67 | 3.67 | 4.56% | 21,567 |
| Jul 13, 2026 | 3.51 | 3.57 | 3.46 | 3.51 | 3.51 | -1.68% | 6,363 |
| Jul 10, 2026 | 3.64 | 3.74 | 3.53 | 3.57 | 3.57 | -2.99% | 6,376 |
| Jul 9, 2026 | 3.67 | 3.68 | 3.62 | 3.68 | 3.68 | -0.41% | 8,036 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.67% | 5,325 |
| Jul 7, 2026 | 3.61 | 3.72 | 3.50 | 3.72 | 3.72 | -0.93% | 4,242 |
| Jul 6, 2026 | 3.76 | 3.76 | 3.73 | 3.76 | 3.76 | 5.77% | 25,249 |
| Jul 2, 2026 | 3.68 | 3.68 | 3.55 | 3.55 | 3.55 | 1.87% | 6,025 |
| Jul 1, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | 0.58% | 5,017 |
| Jun 30, 2026 | 3.51 | 3.51 | 3.47 | 3.47 | 3.47 | -2.81% | 3,253 |
| Jun 29, 2026 | 3.57 | 3.63 | 3.57 | 3.57 | 3.57 | 1.86% | 7,213 |
| Jun 26, 2026 | 3.51 | 3.54 | 3.50 | 3.50 | 3.50 | -3.58% | 18,273 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.62 | 3.63 | 3.63 | 0.69% | 6,829 |
| Jun 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.99% | 3,774 |
| Jun 23, 2026 | 3.76 | 3.76 | 3.75 | 3.76 | 3.76 | -2.97% | 9,359 |
| Jun 22, 2026 | 3.87 | 3.88 | 3.87 | 3.87 | 3.87 | 5.45% | 11,881 |
| Jun 18, 2026 | 3.60 | 3.67 | 3.59 | 3.67 | 3.67 | -3.93% | 15,769 |