China Life Ins Shs -H- Sponsored American Deposit Receipt Repr 15 Shs -H- $44.33

down -0.13


17/9/2014 04:02 PM  |  NYSE : LFC  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFC historical data

Date Open High Low Close Volume
9/17/201444.4344.5544.1644.33258,336
9/16/201443.8245.0043.7644.46236,357
9/15/201444.0144.0143.1943.50290,662
9/12/201444.7344.9244.5644.7395,548
9/11/201444.5544.9844.5544.90131,958
9/10/201445.1345.1544.7945.03279,089
9/9/201446.7746.8045.9846.08171,435
9/8/201446.5446.9646.5446.95375,228
9/5/201445.7346.2145.6446.17295,628
9/4/201445.9646.3245.7746.05307,637
9/3/201444.7245.0344.7144.93178,644
9/2/201443.1043.4943.1043.34269,555
8/29/201443.2443.3542.8242.94167,146
8/28/201443.4043.4643.3043.39141,871
8/27/201443.9044.6843.8544.5694,484
8/26/201444.5444.8144.4244.69144,147
8/25/201444.0344.2043.8144.20127,369
8/22/201443.9944.0243.7143.78100,446
8/21/201443.8743.9043.5843.79123,617
8/20/201444.2544.5944.2544.35134,804
8/19/201444.8945.0544.8545.02126,356
8/18/201444.9845.6544.9245.50250,264
8/15/201444.4444.6144.1144.38123,365
8/14/201444.5844.8944.5244.89110,899
8/13/201445.2045.2845.0045.09121,836
8/12/201444.4544.5144.2444.49120,618
8/11/201444.8045.2844.7845.18167,386
8/8/201443.7644.2943.7244.2581,750
8/7/201443.9844.0143.4543.65138,680
8/6/201443.9544.1643.8943.92120,422
8/5/201444.3844.5143.9144.19179,395
8/4/201444.9445.0744.6745.03164,721
8/1/201444.3644.6544.0844.39151,584
7/31/201444.8044.8844.1944.36264,300
7/30/201444.5244.5943.9044.31206,539
7/29/201444.4044.5444.1944.22250,021
7/28/201442.8743.5942.7643.58241,142
7/25/201442.5342.7942.4542.77112,027
7/24/201442.4942.7542.4042.45230,339
7/23/201441.5141.6141.3241.45173,705
7/22/201440.4340.5940.3740.38138,615
7/21/201439.1339.4539.0739.4177,824
7/18/201439.6039.7839.4939.61148,061
7/17/201439.5839.6839.2539.38102,393
7/16/201440.0940.1839.9440.07111,524
7/15/201440.4440.6040.2740.5987,433
7/14/201440.5840.7440.5140.6097,497
7/11/201439.9840.2039.9640.0668,872
7/10/201439.4940.0939.4940.0160,986
7/9/201439.8740.1939.7940.1968,526
7/8/201440.1940.2239.7839.9389,291
7/7/201440.5640.5740.2940.5655,424
7/3/201440.6040.8440.5340.7881,253
7/2/201440.2140.4940.2140.33115,794
7/1/201439.4039.7039.3839.4372,238
6/30/201439.2539.4139.1439.2185,465
6/27/201439.4339.5239.2139.5272,889
6/26/201439.5639.6839.4039.54126,879
6/25/201439.2639.5139.1839.43108,304
6/24/201439.5939.6939.2239.31125,249
6/23/201439.5139.8939.3739.61258,014
6/20/201440.6640.8540.6140.74123,061
6/19/201440.6040.6540.4040.64109,858
6/18/201441.2241.4940.9041.44109,921
6/17/201441.4741.7041.4441.6884,727
6/16/201441.6741.6741.3341.53100,046
6/13/201441.3341.4741.1941.30108,676
6/12/201441.2741.3540.8641.0295,997
6/11/201441.6141.8041.5441.7056,100
6/10/201442.2042.2241.9742.03149,517
6/9/201441.3841.5841.1841.5089,643
6/6/201441.4041.4141.0741.12125,116
6/5/201441.6341.6841.2841.35137,651
6/4/201440.7540.8940.6540.75118,676
6/3/201440.9341.3840.7641.28109,755
6/2/201440.9941.1140.8940.89140,554
5/30/201441.1241.1540.6140.63172,047
5/29/201441.0041.2540.7841.02170,721
5/28/201440.5041.3940.4241.00381,334
5/27/201439.5339.5839.3039.56141,291
5/23/201439.6339.7339.5839.7062,449
5/22/201439.6239.7739.5539.68118,419
5/21/201438.9839.2038.9139.02134,392
5/20/201438.6538.9638.5538.59153,994
5/19/201438.6338.6838.3238.66293,230
5/16/201438.8039.0738.6239.03136,032
5/15/201438.9238.9238.3038.74155,019
5/14/201439.2939.4439.0839.15212,368
5/13/201439.2139.5539.1539.41168,596
5/12/201439.4739.7139.3439.63223,833
5/9/201438.6938.9038.6038.7765,980
5/8/201438.7839.1138.7338.78131,193
5/7/201438.3238.7838.3238.78247,163
5/6/201438.7138.9638.6138.68132,039
5/5/201438.5838.7738.4038.76157,651
5/2/201438.9739.1738.6439.03203,892
5/1/201438.9239.3538.9239.02190,801
4/30/201438.6539.0838.5939.08167,685
4/29/201439.3739.6239.2539.25132,815
4/28/201438.6839.0038.5038.93342,898
Trading Center