Canada markets closed

Yinhua CSI China Mainlnd Real Estate ETF (159768.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.5040+0.0010 (+0.20%)
At close: 03:04PM CST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.50400.50900.50200.50400.504044,381,400
Jun 20, 20240.51700.51800.50300.50300.503053,595,600
Jun 19, 20240.52100.52500.51700.51800.518033,804,602
Jun 18, 20240.52800.53000.52000.52200.522035,614,800
Jun 17, 20240.53200.53500.52600.52800.528043,953,700
Jun 14, 20240.52800.54500.52500.53900.539060,994,100
Jun 13, 20240.54200.54500.52800.53000.530079,286,300
Jun 12, 20240.54400.54700.54000.54100.541028,232,200
Jun 11, 20240.54700.55700.54200.54700.547058,074,300
Jun 07, 20240.54600.55900.54400.55300.553056,059,500
Jun 06, 20240.54600.55200.53900.54600.546067,017,300
Jun 05, 20240.55800.55800.54500.54600.546040,595,800
Jun 04, 20240.54800.56400.54200.56000.560088,666,900
Jun 03, 20240.55200.55300.54400.54900.549043,518,100
May 31, 20240.55100.56000.54900.55400.554041,062,800
May 30, 20240.56300.56300.54900.55200.552044,736,100
May 29, 20240.56200.57300.56100.56400.564052,770,900
May 28, 20240.58000.58400.56000.56100.561055,449,900
May 27, 20240.56500.57400.55600.57200.572060,508,600
May 24, 20240.58600.58600.56900.56900.569071,691,000
May 23, 20240.59000.59500.58000.59000.5900119,102,500
May 22, 20240.59600.62600.59300.60100.6010216,291,900
May 21, 20240.59100.60600.59100.59800.5980153,523,500
May 20, 20240.61600.62000.59300.60000.6000282,405,904
May 17, 20240.57600.62400.56000.62300.6230262,732,419
May 16, 20240.55000.57500.54800.56900.5690100,684,600
May 15, 20240.53500.56700.53500.55100.551075,188,100
May 14, 20240.53400.54500.53200.54100.541071,572,100
May 13, 20240.53700.54200.52900.53700.537071,149,800
May 10, 20240.52300.54800.51800.54300.543080,964,800
May 09, 20240.50900.52600.50900.51900.519047,764,600
May 08, 20240.51800.51900.50700.50900.509038,400,500
May 07, 20240.50800.52800.50800.52400.524059,341,200
May 06, 20240.52100.52900.51300.51500.5150120,546,600
Apr 30, 20240.52500.52500.50600.51100.511071,479,700
Apr 29, 20240.49500.53000.49000.53000.5300106,187,400
Apr 26, 20240.47300.49400.46600.49400.494061,875,200
Apr 25, 20240.46800.47400.46300.47100.471023,962,800
Apr 24, 20240.46600.46800.46000.46800.468033,331,500
Apr 23, 20240.47100.47300.46300.46600.466037,652,400
Apr 22, 20240.47500.47900.46700.47100.471025,838,200
Apr 19, 20240.48000.48200.47300.47500.475026,208,300
Apr 18, 20240.48400.48700.47600.48200.482027,905,400
Apr 17, 20240.47400.48600.47400.48300.483027,980,700
Apr 16, 20240.47700.48400.47000.47600.476033,799,507
Apr 15, 20240.47900.48800.47300.48200.482032,286,201
Apr 12, 20240.49000.49400.47900.48100.481032,580,700
Apr 11, 20240.48500.49600.48500.49300.493027,855,300
Apr 10, 20240.51200.51200.49100.49500.495036,842,400
Apr 09, 20240.51300.51600.50900.51300.513022,527,600
Apr 08, 20240.51900.52400.51300.51300.513027,626,500
Apr 03, 20240.52700.52900.52100.52300.523027,381,700
Apr 02, 20240.54000.54000.52500.52900.529039,103,700
Apr 01, 20240.53400.54500.53400.54000.540034,618,801
Mar 29, 20240.54100.54100.53200.53500.535027,484,300
Mar 28, 20240.54200.54900.54000.54300.543027,144,100
Mar 27, 20240.55600.55700.54200.54300.543032,817,600
Mar 26, 20240.55500.56100.55000.56000.560039,025,600
Mar 25, 20240.55000.56500.54200.55600.556042,040,800
Mar 22, 20240.55100.55300.54100.54500.545028,272,800
Mar 21, 20240.55400.56000.55200.55500.555029,340,700
Mar 20, 20240.55500.55700.55000.55300.553028,772,900
Mar 19, 20240.55800.56000.55300.55400.554024,558,101
Mar 18, 20240.55900.56000.55300.56000.560029,368,600
Mar 15, 20240.56500.56700.55500.55900.559033,266,800
Mar 14, 20240.56200.57000.55800.56500.565075,193,100
Mar 13, 20240.57000.57200.55700.56200.562041,061,400
Mar 12, 20240.55000.57800.54700.57400.574056,343,000
Mar 11, 20240.53500.55000.53400.55000.550028,791,900
Mar 08, 20240.53900.53900.53000.53500.535027,375,700
Mar 07, 20240.54400.54800.53900.53900.539026,186,200
Mar 06, 20240.54800.55200.54300.54700.547027,767,500
Mar 05, 20240.55000.55600.54300.55300.553030,749,800
Mar 04, 20240.57000.57000.54900.55400.554046,869,900
Mar 01, 20240.57500.57700.56700.57100.571033,081,100
Feb 29, 20240.56000.57300.55900.57200.572036,301,700
Feb 28, 20240.57200.57900.56400.56500.565043,091,102
Feb 27, 20240.56300.57300.56100.57000.570071,032,000
Feb 26, 20240.57000.57400.56100.56600.566035,533,700
Feb 23, 20240.57300.57600.56800.57400.574032,892,400
Feb 22, 20240.57000.57500.56600.57300.573039,072,000
Feb 21, 20240.55800.58900.55200.57600.576057,507,200
Feb 20, 20240.56100.56800.55600.56300.563033,701,200
Feb 19, 20240.56600.57200.55000.56200.562030,746,700
Feb 08, 20240.54700.57200.54700.57000.570059,088,500
Feb 07, 20240.54000.54900.53100.54700.547044,581,900
Feb 06, 20240.51400.53900.50100.53800.538027,485,100
Feb 05, 20240.53400.53400.50000.51400.514042,180,200
Feb 02, 20240.52900.55000.51400.53500.535030,500,500
Feb 01, 20240.53500.54200.52700.52900.529024,895,300
Jan 31, 20240.55400.55500.53700.53900.539030,159,200
Jan 30, 20240.56800.57200.55300.55500.555035,269,500
Jan 29, 20240.58400.58800.56900.56900.569051,379,500
Jan 26, 20240.56400.58800.56300.58100.581050,098,900
Jan 25, 20240.54000.56700.53700.56700.567041,241,900
Jan 24, 20240.52100.53700.51800.53700.537048,907,200
Jan 23, 20240.51500.52100.50800.51900.519061,713,900
Jan 22, 20240.53000.53000.50900.51400.514039,121,300
Jan 19, 20240.53300.53700.52800.53200.532031,050,100
Jan 18, 20240.52800.53200.51500.53100.531028,489,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...