China Life Insurance Company Limited (CILJF)
OTCMKTS
· Delayed Price · Currency is USD
3.500
+0.110 (3.24%)
Dec 4, 2025, 9:30 AM EST
CILJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 3.40% | 21,231 |
| Dec 3, 2025 | 3.49 | 3.49 | 3.39 | 3.39 | 3.39 | -4.38% | 903 |
| Dec 2, 2025 | 3.48 | 3.54 | 3.38 | 3.54 | 3.54 | 1.14% | 6,453 |
| Dec 1, 2025 | 3.52 | 3.55 | 3.45 | 3.50 | 3.50 | -4.11% | 7,209 |
| Nov 28, 2025 | 3.45 | 3.65 | 3.25 | 3.65 | 3.65 | 6.26% | 3,444 |
| Nov 26, 2025 | 3.44 | 3.53 | 3.34 | 3.44 | 3.44 | -1.86% | 32,238 |
| Nov 25, 2025 | 3.42 | 3.50 | 3.32 | 3.50 | 3.50 | 2.94% | 14,317 |
| Nov 24, 2025 | 3.34 | 3.46 | 3.32 | 3.40 | 3.40 | -2.58% | 12,787 |
| Nov 21, 2025 | 3.42 | 3.49 | 3.23 | 3.49 | 3.49 | 1.45% | 54,885 |
| Nov 20, 2025 | 3.46 | 3.56 | 3.42 | 3.44 | 3.44 | 5.85% | 3,752 |
| Nov 19, 2025 | 3.52 | 3.55 | 3.25 | 3.25 | 3.25 | -3.27% | 1,205 |
| Nov 18, 2025 | 3.46 | 3.49 | 3.36 | 3.36 | 3.36 | -6.15% | 3,273 |
| Nov 17, 2025 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | -1.10% | 9,082 |
| Nov 14, 2025 | 3.40 | 3.62 | 3.40 | 3.62 | 3.62 | -0.82% | 7,073 |
| Nov 13, 2025 | 3.60 | 3.69 | 3.55 | 3.65 | 3.65 | 5.49% | 6,052 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 3.13% | 32,451 |
| Nov 11, 2025 | 3.41 | 3.50 | 3.36 | 3.36 | 3.36 | -1.61% | 3,584 |
| Nov 10, 2025 | 3.40 | 3.41 | 3.32 | 3.41 | 3.41 | 6.33% | 72,057 |
| Nov 7, 2025 | 3.23 | 3.33 | 3.18 | 3.21 | 3.21 | -3.58% | 35,894 |
| Nov 6, 2025 | 3.28 | 3.33 | 3.25 | 3.33 | 3.33 | 1.71% | 7,128 |
| Nov 5, 2025 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | 3.48% | 6,516 |
| Nov 4, 2025 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | 1.94% | 4,404 |
| Nov 3, 2025 | 3.14 | 3.20 | 3.10 | 3.10 | 3.10 | 0.49% | 9,153 |
| Oct 31, 2025 | 3.09 | 3.20 | 3.09 | 3.09 | 3.09 | 1.98% | 3,728 |
| Oct 30, 2025 | 3.17 | 3.20 | 3.03 | 3.03 | 3.03 | -6.64% | 4,542 |
| Oct 29, 2025 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | -0.92% | 6,459 |
| Oct 28, 2025 | 3.28 | 3.28 | 3.14 | 3.27 | 3.27 | 2.19% | 7,080 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.16 | 3.20 | 3.20 | 2.07% | 9,551 |
| Oct 24, 2025 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.03% | 15,291 |
| Oct 23, 2025 | 3.15 | 3.20 | 3.07 | 3.20 | 3.20 | 0.31% | 10,375 |
| Oct 22, 2025 | 3.08 | 3.19 | 2.96 | 3.19 | 3.19 | 0.79% | 18,066 |
| Oct 21, 2025 | 3.15 | 3.18 | 3.15 | 3.17 | 3.17 | 1.44% | 5,472 |
| Oct 20, 2025 | 3.07 | 3.12 | 3.03 | 3.12 | 3.12 | 5.76% | 7,335 |
| Oct 17, 2025 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -6.35% | 4,523 |
| Oct 16, 2025 | 3.08 | 3.15 | 3.04 | 3.15 | 3.15 | 8.62% | 34,623 |
| Oct 15, 2025 | 2.93 | 2.95 | 2.87 | 2.90 | 2.90 | -1.02% | 6,076 |
| Oct 14, 2025 | 2.75 | 2.93 | 2.75 | 2.93 | 2.93 | 4.46% | 9,611 |
| Oct 13, 2025 | 2.81 | 2.83 | 2.78 | 2.81 | 2.81 | -0.88% | 12,459 |
| Oct 10, 2025 | 2.84 | 2.84 | 2.75 | 2.83 | 2.83 | -0.70% | 8,643 |
| Oct 9, 2025 | 2.84 | 2.92 | 2.84 | 2.85 | 2.85 | -2.73% | 12,315 |
| Oct 8, 2025 | 2.82 | 2.93 | 2.82 | 2.93 | 2.93 | - | 1,480 |
| Oct 7, 2025 | 2.89 | 2.93 | 2.85 | 2.93 | 2.93 | 3.53% | 5,031 |
| Oct 6, 2025 | 2.82 | 2.84 | 2.82 | 2.83 | 2.83 | -0.18% | 5,156 |
| Oct 3, 2025 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -0.18% | 1,556 |
| Oct 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 4,091 |
| Oct 1, 2025 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -0.18% | 11,367 |
| Sep 30, 2025 | 2.93 | 2.93 | 2.85 | 2.85 | 2.85 | 3.45% | 97,213 |
| Sep 29, 2025 | 2.83 | 2.83 | 2.75 | 2.75 | 2.75 | -1.43% | 3,100 |
| Sep 26, 2025 | 2.82 | 2.83 | 2.77 | 2.79 | 2.79 | -1.41% | 7,045 |
| Sep 25, 2025 | 2.76 | 2.83 | 2.74 | 2.83 | 2.83 | - | 19,002 |
| Sep 24, 2025 | 2.80 | 2.83 | 2.80 | 2.83 | 2.83 | 0.89% | 2,327 |
| Sep 23, 2025 | 2.85 | 2.85 | 2.78 | 2.81 | 2.81 | -0.53% | 10,775 |
| Sep 22, 2025 | 2.87 | 2.87 | 2.80 | 2.82 | 2.82 | -3.92% | 109,173 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | - | 10,691 |
| Sep 18, 2025 | 2.93 | 2.99 | 2.93 | 2.94 | 2.94 | -0.84% | 5,250 |
| Sep 17, 2025 | 2.96 | 3.05 | 2.87 | 2.96 | 2.96 | 1.54% | 15,835 |
| Sep 16, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -1.69% | 3,695 |
| Sep 15, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.34% | 3,221 |
| Sep 12, 2025 | 2.98 | 2.98 | 2.90 | 2.98 | 2.98 | - | 1,141 |
| Sep 11, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | 1.88% | 2,622 |
| Sep 10, 2025 | 2.91 | 2.95 | 2.91 | 2.92 | 2.92 | 1.74% | 4,693 |
| Sep 9, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.37% | 5,368 |
| 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 | -4.36% | 24,843 |
| Sep 3, 2025 | 2.98 | 3.07 | 2.90 | 2.99 | 2.99 | -0.50% | 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 |