China Life Insurance Company Limited American Depositary Sharesのデータ

China Life Insurance Company Limited American Depositary Sharesの基本情報

名前 China Life Insurance Company Limited American Depositary Shares
ティッカー LFC
国 China
上場年 2003.0
セクター Finance

China Life Insurance Company Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.87 10.79 10.79 10.82 529700.0 10.82
2021-02-12 10.75 10.66 10.71 10.67 237400.0 10.67
2021-02-11 10.78 10.64 10.67 10.72 421500.0 10.72
2021-02-10 10.68 10.52 10.61 10.56 568600.0 10.56
2021-02-09 10.53 10.44 10.5 10.51 609100.0 10.51
2021-02-08 10.56 10.51 10.55 10.54 490600.0 10.54
2021-02-05 10.63 10.56 10.62 10.59 543500.0 10.59
2021-02-04 10.72 10.61 10.65 10.67 445000.0 10.67
2021-02-03 10.74 10.65 10.69 10.72 351400.0 10.72
2021-02-02 10.8 10.72 10.73 10.78 254300.0 10.78
2021-02-01 10.66 10.54 10.66 10.61 387500.0 10.61
2021-01-29 10.8 10.6 10.77 10.64 586200.0 10.64
2021-01-28 10.97 10.84 10.9 10.93 611200.0 10.93
2021-01-27 10.98 10.84 10.98 10.84 639500.0 10.84
2021-01-26 11.16 11.05 11.14 11.16 448000.0 11.16
2021-01-25 11.3 11.12 11.26 11.15 966800.0 11.15
2021-01-22 11.34 11.26 11.26 11.31 338200.0 11.31
2021-01-21 11.76 11.68 11.74 11.76 220000.0 11.76
2021-01-20 11.69 11.63 11.65 11.68 431400.0 11.68
2021-01-19 11.62 11.53 11.53 11.58 299100.0 11.58
2021-01-15 11.41 11.29 11.34 11.3 314900.0 11.3
2021-01-14 11.47 11.33 11.4 11.44 759000.0 11.44
2021-01-13 11.59 11.48 11.57 11.5 335600.0 11.5
2021-01-12 11.67 11.43 11.48 11.58 900700.0 11.58
2021-01-11 10.82 10.76 10.78 10.8 470900.0 10.8
2021-01-08 11.03 10.89 10.98 11.03 355300.0 11.03
2021-01-07 11.07 10.96 11.05 11.07 324500.0 11.07
2021-01-06 11.1 10.95 10.96 10.97 366100.0 10.97
2021-01-05 10.96 10.84 10.89 10.94 238300.0 10.94
2021-01-04 11.06 10.87 11.03 10.89 359200.0 10.89
2020-12-31 11.06 10.95 11.02 11.06 180100.0 11.06
2020-12-30 11.07 10.99 11.03 11.0 266200.0 11.0
2020-12-29 11.01 10.93 10.94 10.95 324300.0 10.95
2020-12-28 11.13 11.0 11.03 11.04 537800.0 11.04
2020-12-24 10.79 10.7 10.73 10.76 196800.0 10.76
2020-12-23 10.77 10.69 10.72 10.71 382500.0 10.71
2020-12-22 10.77 10.7 10.77 10.72 247800.0 10.72
2020-12-21 10.98 10.79 10.97 10.86 237200.0 10.86
2020-12-18 11.04 10.9 10.98 11.04 642300.0 11.04
2020-12-17 11.02 10.94 10.98 11.02 343300.0 11.02
2020-12-16 10.99 10.79 10.98 10.81 830500.0 10.81
2020-12-15 10.99 10.91 10.98 10.98 472100.0 10.98
2020-12-14 11.07 10.99 11.06 10.99 301000.0 10.99
2020-12-11 11.11 10.9 11.1 10.9 431600.0 10.9
2020-12-10 11.23 11.12 11.16 11.19 280000.0 11.19
2020-12-09 11.27 11.12 11.23 11.19 448200.0 11.19
2020-12-08 11.28 11.22 11.26 11.23 279300.0 11.23
2020-12-07 11.41 11.31 11.4 11.35 325400.0 11.35
2020-12-04 11.53 11.46 11.5 11.49 216600.0 11.49
2020-12-03 11.58 11.5 11.53 11.53 338700.0 11.53
2020-12-02 11.68 11.6 11.65 11.63 360500.0 11.63
2020-12-01 11.75 11.6 11.7 11.66 516100.0 11.66
2020-11-30 11.42 11.25 11.4 11.25 804300.0 11.25
2020-11-27 11.99 11.87 11.91 11.99 308800.0 11.99
2020-11-25 11.37 11.26 11.28 11.36 392900.0 11.36
2020-11-24 11.3 11.23 11.29 11.29 354300.0 11.29
2020-11-23 11.42 11.31 11.4 11.33 386800.0 11.33
2020-11-20 11.41 11.34 11.41 11.39 213200.0 11.39
2020-11-19 11.46 11.37 11.42 11.41 307600.0 11.41
2020-11-18 11.69 11.56 11.69 11.56 183300.0 11.56
2020-11-17 11.74 11.61 11.65 11.7 280400.0 11.7
2020-11-16 11.68 11.56 11.58 11.61 326300.0 11.61
2020-11-13 11.4 11.31 11.35 11.36 372600.0 11.36
2020-11-12 11.7 11.51 11.7 11.56 282200.0 11.56
2020-11-11 11.85 11.72 11.76 11.78 349100.0 11.78
2020-11-10 11.72 11.62 11.7 11.64 405900.0 11.64
2020-11-09 11.87 11.73 11.85 11.78 641800.0 11.78
2020-11-06 11.37 11.28 11.32 11.33 533200.0 11.33
2020-11-05 11.37 11.29 11.37 11.34 1441800.0 11.34
2020-11-04 11.42 11.22 11.25 11.36 887500.0 11.36
2020-11-03 11.33 11.18 11.19 11.31 254300.0 11.31
2020-11-02 10.95 10.85 10.91 10.94 311200.0 10.94
2020-10-30 11.03 10.88 11.01 10.94 314700.0 10.94
2020-10-29 11.29 11.16 11.18 11.26 393400.0 11.26
2020-10-28 11.6 11.36 11.57 11.38 290100.0 11.38
2020-10-27 11.89 11.73 11.86 11.82 434800.0 11.82
2020-10-26 12.33 12.13 12.23 12.21 372400.0 12.21
2020-10-23 12.39 12.31 12.34 12.39 204500.0 12.39
2020-10-22 12.17 12.05 12.08 12.14 268800.0 12.14
2020-10-21 12.05 11.93 12.05 11.96 289900.0 11.96
2020-10-20 12.19 12.08 12.1 12.12 217000.0 12.12
2020-10-19 12.16 11.99 12.11 12.01 334200.0 12.01
2020-10-16 12.07 11.95 11.98 11.99 551200.0 11.99
2020-10-15 11.64 11.5 11.5 11.61 604900.0 11.61
2020-10-14 11.66 11.57 11.63 11.57 653200.0 11.57
2020-10-13 11.87 11.78 11.84 11.78 210300.0 11.78
2020-10-12 11.89 11.8 11.84 11.85 276100.0 11.85
2020-10-09 11.79 11.66 11.69 11.74 629200.0 11.74
2020-10-08 11.78 11.66 11.67 11.77 306200.0 11.77
2020-10-07 11.65 11.54 11.64 11.6 231800.0 11.6
2020-10-06 11.75 11.62 11.68 11.64 357300.0 11.64
2020-10-05 11.84 11.7 11.72 11.84 713900.0 11.84
2020-10-02 11.48 11.31 11.31 11.38 326200.0 11.38
2020-10-01 11.49 11.37 11.48 11.43 445100.0 11.43
2020-09-30 11.38 11.27 11.3 11.32 302100.0 11.32
2020-09-29 11.31 11.24 11.27 11.27 226100.0 11.27
2020-09-28 11.26 11.2 11.25 11.25 294800.0 11.25
2020-09-25 11.13 10.95 11.04 11.12 1091200.0 11.12
2020-09-24 11.22 11.08 11.11 11.16 421200.0 11.16
2020-09-23 11.49 11.36 11.48 11.38 394100.0 11.38
2020-09-22 11.65 11.51 11.62 11.59 331100.0 11.59
2020-09-21 11.71 11.49 11.61 11.7 445200.0 11.7
2020-09-18 12.01 11.9 11.95 11.92 455000.0 11.92
2020-09-17 11.61 11.49 11.53 11.54 430500.0 11.54
2020-09-16 11.81 11.63 11.74 11.73 489000.0 11.73
2020-09-15 11.88 11.79 11.87 11.81 237300.0 11.81
2020-09-14 11.77 11.71 11.75 11.77 308400.0 11.77
2020-09-11 11.81 11.66 11.78 11.7 352900.0 11.7
2020-09-10 11.9 11.68 11.86 11.68 298500.0 11.68
2020-09-09 11.96 11.84 11.89 11.94 368900.0 11.94
2020-09-08 12.02 11.79 11.79 11.93 428000.0 11.93
2020-09-04 11.92 11.62 11.86 11.85 414500.0 11.85
2020-09-03 11.89 11.67 11.86 11.75 732000.0 11.75
2020-09-02 12.01 11.84 12.01 11.97 655900.0 11.97
2020-09-01 12.18 12.07 12.1 12.14 479500.0 12.14
2020-08-31 12.22 12.11 12.2 12.18 358700.0 12.18
2020-08-28 12.34 12.24 12.24 12.32 314900.0 12.32
2020-08-27 12.25 12.06 12.12 12.12 458400.0 12.12
2020-08-26 12.38 12.13 12.2 12.31 339900.0 12.31
2020-08-25 12.38 12.28 12.32 12.38 247000.0 12.38
2020-08-24 12.28 12.17 12.22 12.23 327300.0 12.23
2020-08-21 12.19 12.09 12.11 12.13 300400.0 12.13
2020-08-20 12.24 12.05 12.12 12.23 304700.0 12.23
2020-08-19 12.44 12.3 12.44 12.31 524800.0 12.31
2020-08-18 12.95 12.71 12.94 12.75 658500.0 12.75
2020-08-17 12.99 12.84 12.97 12.92 1003500.0 12.92
2020-08-14 12.4 12.31 12.36 12.34 484900.0 12.34
2020-08-13 12.16 12.07 12.07 12.14 425700.0 12.14
2020-08-12 12.33 12.18 12.18 12.29 415800.0 12.29
2020-08-11 12.14 12.02 12.11 12.04 813100.0 12.04
2020-08-10 12.01 11.87 11.87 11.97 721600.0 11.97
2020-08-07 11.67 11.53 11.67 11.63 1099700.0 11.63
2020-08-06 11.95 11.86 11.92 11.91 358700.0 11.91
2020-08-05 11.98 11.89 11.9 11.93 454000.0 11.93
2020-08-04 12.05 11.93 11.98 12.04 368900.0 12.04
2020-08-03 11.64 11.56 11.57 11.6 473500.0 11.6
2020-07-31 11.54 11.41 11.54 11.48 465500.0 11.48
2020-07-30 11.57 11.41 11.53 11.51 571200.0 11.51
2020-07-29 11.9 11.83 11.84 11.86 303300.0 11.86
2020-07-28 11.66 11.58 11.61 11.59 358900.0 11.59
2020-07-27 11.79 11.68 11.75 11.76 446600.0 11.76
2020-07-24 11.73 11.61 11.62 11.72 518100.0 11.72
2020-07-23 12.08 11.93 12.02 11.94 614600.0 11.94
2020-07-22 12.21 12.06 12.19 12.13 555000.0 12.13
2020-07-21 12.61 12.51 12.61 12.52 558100.0 12.52
2020-07-20 12.71 12.49 12.53 12.64 1117200.0 12.64
2020-07-17 11.75 11.65 11.65 11.74 514200.0 11.74
2020-07-16 11.72 11.63 11.69 11.68 810100.0 11.68
2020-07-15 12.43 12.32 12.38 12.37 545100.0 12.37
2020-07-14 12.49 12.34 12.35 12.48 622400.0 12.48
2020-07-13 12.89 12.65 12.78 12.66 885900.0 12.66
2020-07-10 12.69 12.5 12.66 12.65 922700.0 12.65
2020-07-09 13.63 13.06 13.47 13.24 1868600.0 13.24
2020-07-08 13.51 13.25 13.35 13.43 1842100.0 13.43
2020-07-07 12.64 12.37 12.38 12.58 1983600.0 12.58
2020-07-06 13.0 12.28 12.39 12.86 4158900.0 12.86
2020-07-02 10.98 10.86 10.92 10.91 1078700.0 10.4
2020-07-01 10.23 10.08 10.08 10.1 381100.0 9.63
2020-06-30 10.09 9.98 9.98 10.09 718800.0 9.62
2020-06-29 10.04 9.94 10.03 9.98 389300.0 9.51
2020-06-26 10.15 10.04 10.13 10.06 511900.0 9.59
2020-06-25 10.15 10.02 10.03 10.11 337800.0 9.63
2020-06-24 10.24 10.01 10.19 10.08 360800.0 9.61
2020-06-23 10.35 10.26 10.34 10.27 425700.0 9.79
2020-06-22 10.27 10.16 10.2 10.24 419400.0 9.76
2020-06-19 10.48 10.21 10.48 10.25 553900.0 9.77
2020-06-18 10.36 10.27 10.27 10.29 350200.0 9.81
2020-06-17 10.36 10.23 10.31 10.33 555700.0 9.84
2020-06-16 10.46 10.2 10.46 10.26 679200.0 9.78
2020-06-15 10.23 10.03 10.04 10.17 488100.0 9.69
2020-06-12 10.49 10.15 10.49 10.3 608500.0 9.82
2020-06-11 10.55 10.22 10.55 10.22 765000.0 9.74
2020-06-10 10.97 10.82 10.92 10.93 1048200.0 10.42
2020-06-09 10.99 10.8 10.8 10.97 780400.0 10.45
2020-06-08 10.67 10.5 10.54 10.67 877500.0 10.17
2020-06-05 10.35 10.28 10.31 10.29 475500.0 9.81
2020-06-04 9.96 9.87 9.9 9.9 437600.0 9.43
2020-06-03 10.2 10.09 10.09 10.15 755300.0 9.67
2020-06-02 9.9 9.8 9.81 9.87 919200.0 9.41
2020-06-01 9.69 9.49 9.49 9.69 545000.0 9.23
2020-05-29 9.48 9.24 9.36 9.47 1450100.0 9.02
2020-05-28 9.51 9.34 9.44 9.35 952400.0 8.91
2020-05-27 9.45 9.3 9.45 9.39 628400.0 8.95
2020-05-26 9.43 9.29 9.35 9.3 711100.0 8.86
2020-05-22 9.22 9.05 9.2 9.07 756300.0 8.64
2020-05-21 9.69 9.58 9.69 9.58 436700.0 9.13
2020-05-20 9.98 9.82 9.98 9.86 411200.0 9.4
2020-05-19 9.99 9.85 9.88 9.85 579700.0 9.39
2020-05-18 9.87 9.64 9.64 9.82 826400.0 9.36
2020-05-15 9.57 9.47 9.54 9.53 472200.0 9.08
2020-05-14 9.75 9.49 9.55 9.72 513000.0 9.26
2020-05-13 10.03 9.75 10.02 9.81 685700.0 9.35
2020-05-12 10.15 9.97 10.12 9.98 554900.0 9.51
2020-05-11 10.25 10.11 10.11 10.23 330200.0 9.75
2020-05-08 10.19 10.1 10.1 10.15 408300.0 9.67
2020-05-07 10.14 10.02 10.11 10.06 258000.0 9.59
2020-05-06 10.14 10.0 10.1 10.0 320400.0 9.53
2020-05-05 10.22 10.11 10.11 10.13 397300.0 9.65
2020-05-04 10.13 9.91 10.11 10.1 789300.0 9.63
2020-05-01 10.4 10.14 10.4 10.17 1376700.0 9.69
2020-04-30 10.84 10.51 10.83 10.53 951400.0 10.03
2020-04-29 10.89 10.74 10.78 10.87 556500.0 10.36
2020-04-28 10.8 10.58 10.8 10.62 1179000.0 10.12
2020-04-27 10.62 10.44 10.46 10.59 970000.0 10.09
2020-04-24 10.33 10.24 10.31 10.31 292400.0 9.83
2020-04-23 10.38 10.22 10.37 10.31 367000.0 9.83
2020-04-22 10.24 10.15 10.18 10.17 416600.0 9.69
2020-04-21 10.09 9.92 10.09 9.95 562400.0 9.48
2020-04-20 10.55 10.39 10.49 10.42 685200.0 9.93
2020-04-17 10.41 10.3 10.41 10.38 764900.0 9.89
2020-04-16 9.97 9.82 9.97 9.88 498800.0 9.42
2020-04-15 9.98 9.8 9.8 9.94 540300.0 9.47
2020-04-14 10.22 10.0 10.09 10.07 554000.0 9.6
2020-04-13 10.02 9.87 10.0 9.97 379000.0 9.5
2020-04-09 10.21 9.99 10.11 9.99 594900.0 9.52
2020-04-08 10.13 9.95 9.98 10.06 510200.0 9.59
2020-04-07 10.5 10.04 10.5 10.08 656500.0 9.61
2020-04-06 10.18 9.92 9.99 10.13 591100.0 9.65
2020-04-03 9.82 9.6 9.75 9.66 295900.0 9.21
2020-04-02 9.76 9.55 9.59 9.72 687200.0 9.26
2020-04-01 9.72 9.44 9.63 9.44 485400.0 9.0
2020-03-31 9.87 9.69 9.76 9.76 469900.0 9.3
2020-03-30 9.84 9.57 9.66 9.83 544300.0 9.37
2020-03-27 9.69 9.48 9.56 9.57 823500.0 9.12
2020-03-26 10.17 9.7 9.84 10.14 1078100.0 9.66
2020-03-25 10.26 9.65 9.77 10.03 753700.0 9.56
2020-03-24 9.47 9.23 9.26 9.42 788300.0 8.98
2020-03-23 8.96 8.66 8.88 8.78 708800.0 8.37
2020-03-20 9.11 8.64 8.92 8.66 798700.0 8.25
2020-03-19 8.66 8.27 8.44 8.52 386300.0 8.12
2020-03-18 8.85 8.41 8.57 8.67 576100.0 8.26
2020-03-17 9.43 9.0 9.09 9.42 513900.0 8.98
2020-03-16 9.65 9.02 9.02 9.22 881200.0 8.79
2020-03-13 10.45 9.87 10.35 10.31 806100.0 9.83
2020-03-12 9.98 9.65 9.85 9.78 642200.0 9.32
2020-03-11 10.96 10.7 10.9 10.78 513400.0 10.27
2020-03-10 11.18 10.93 11.15 11.17 727900.0 10.64
2020-03-09 10.93 10.44 10.77 10.82 701300.0 10.31
2020-03-06 11.54 11.3 11.42 11.42 436500.0 10.88
2020-03-05 11.83 11.63 11.78 11.7 498400.0 11.15
2020-03-04 11.76 11.64 11.72 11.74 493000.0 11.19
2020-03-03 11.88 11.56 11.75 11.66 678900.0 11.11
2020-03-02 11.8 11.6 11.71 11.79 562400.0 11.24
2020-02-28 11.85 11.37 11.5 11.84 986100.0 11.28
2020-02-27 11.86 11.61 11.8 11.68 996100.0 11.13
2020-02-26 11.93 11.77 11.81 11.78 622800.0 11.23
2020-02-25 11.9 11.54 11.85 11.6 881300.0 11.05
2020-02-24 11.94 11.81 11.83 11.85 417100.0 11.29
2020-02-21 12.42 12.34 12.42 12.34 318000.0 11.76
2020-02-20 12.59 12.39 12.48 12.41 334400.0 11.83
2020-02-19 12.54 12.46 12.54 12.5 199900.0 11.91
2020-02-18 12.44 12.34 12.36 12.39 249200.0 11.81