Canada markets closed

Yinhua CSI STAR&CHINEXT 50 ETF (159782.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.4490-0.0060 (-1.32%)
At close: 03:04PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.45100.45600.44800.44900.44903,558,600
Jun 26, 20240.45100.45600.44800.45500.45508,408,800
Jun 25, 20240.45900.46000.44700.45100.451012,051,613
Jun 24, 20240.46500.46700.45800.45900.45904,850,703
Jun 21, 20240.46600.46700.46100.46500.46504,843,338
Jun 20, 20240.46900.47200.46600.46600.46604,386,805
Jun 19, 20240.47200.47500.46800.46900.46903,812,000
Jun 18, 20240.47200.47700.47100.47200.47205,483,400
Jun 17, 20240.46600.47300.46600.47200.47204,616,702
Jun 14, 20240.46500.46800.46200.46600.46604,084,600
Jun 13, 20240.46700.47100.46500.46600.46604,622,401
Jun 12, 20240.46500.46900.46500.46500.46502,904,003
Jun 11, 20240.46200.46700.46000.46600.46605,029,603
Jun 07, 20240.47000.47300.45900.46300.46308,233,301
Jun 06, 20240.47500.47700.47000.47100.47108,512,100
Jun 05, 20240.47500.47900.47200.47300.473012,286,121
Jun 04, 20240.46600.47400.46600.47300.47309,917,700
Jun 03, 20240.46400.47000.46300.46600.46604,888,506
May 31, 20240.46500.47000.46400.46400.46404,961,104
May 30, 20240.46200.46700.46200.46600.46605,049,400
May 29, 20240.46300.46700.46100.46200.46205,378,902
May 28, 20240.46500.46700.46100.46100.46105,710,301
May 27, 20240.46700.46700.45800.46500.46508,694,407
May 24, 20240.47300.47400.46500.46500.46505,432,201
May 23, 20240.47700.47800.47100.47200.47205,772,516
May 22, 20240.47100.47800.47000.47800.47805,803,716
May 21, 20240.47500.47500.47000.47000.47002,858,202
May 20, 20240.47400.47800.47100.47500.47504,500,438
May 17, 20240.47200.47400.46900.47400.47403,356,603
May 16, 20240.47100.47600.47100.47200.47204,501,298
May 15, 20240.47300.47700.47100.47200.47203,572,709
May 14, 20240.47800.47900.47400.47500.47504,556,401
May 13, 20240.47700.47900.47300.47600.47604,291,802
May 10, 20240.48500.48500.47700.47800.47805,516,205
May 09, 20240.47800.48500.47700.48500.48505,830,502
May 08, 20240.48200.48300.47600.47600.47605,309,000
May 07, 20240.48500.48800.48300.48400.48404,082,007
May 06, 20240.48300.49000.48300.48700.48705,485,508
Apr 30, 20240.48400.48400.47800.47800.47806,102,701
Apr 29, 20240.46800.48800.46800.48300.483012,818,702
Apr 26, 20240.45300.46800.45300.46800.468011,187,831
Apr 25, 20240.45700.45800.45100.45300.45302,920,403
Apr 24, 20240.45300.45600.45100.45500.45502,603,416
Apr 23, 20240.45200.45600.45000.45100.45103,714,512
Apr 22, 20240.45400.45700.44800.45100.45103,245,200
Apr 19, 20240.46200.46200.45200.45400.45408,244,294
Apr 18, 20240.46500.46800.45900.46300.46305,893,498
Apr 17, 20240.46100.46600.45900.46600.46604,532,407
Apr 16, 20240.46500.46500.45800.45800.45804,574,616
Apr 15, 20240.45900.46700.45900.46600.46607,266,715
Apr 12, 20240.45800.46200.45600.45600.45603,386,512
Apr 11, 20240.45900.46300.45800.45900.45903,711,707
Apr 10, 20240.46800.46800.45700.45900.45907,436,512
Apr 09, 20240.46500.46800.46200.46800.46803,364,610
Apr 08, 20240.47300.47300.46500.46500.46503,852,606
Apr 03, 20240.47800.47800.47300.47300.47302,561,402
Apr 02, 20240.48300.48300.47600.47800.47805,671,301
Apr 01, 20240.47400.48400.47400.48300.48308,850,809
Mar 29, 20240.47000.47300.46800.47200.47202,026,300
Mar 28, 20240.46500.47500.46500.47000.47004,940,300
Mar 27, 20240.47600.47600.46400.46500.46508,870,800
Mar 26, 20240.47900.48200.47600.47600.47605,992,004
Mar 25, 20240.48400.48700.47900.47900.47905,545,602
Mar 22, 20240.49100.49300.48500.48500.48506,452,101
Mar 21, 20240.49700.49900.49200.49200.49204,930,401
Mar 20, 20240.49700.49900.49200.49600.49607,147,316
Mar 19, 20240.50300.50300.49600.49600.49609,006,819
Mar 18, 20240.49300.50400.49300.50400.504014,880,208
Mar 15, 20240.49300.49300.48400.49300.49306,816,702
Mar 14, 20240.49500.49900.48900.49200.49206,584,802
Mar 13, 20240.49700.50100.49500.49600.49605,271,701
Mar 12, 20240.49800.50200.49500.49700.49708,045,000
Mar 11, 20240.48100.49900.47900.49600.496025,192,405
Mar 08, 20240.47400.48200.47300.48100.481010,433,924
Mar 07, 20240.48600.48700.47400.47400.47409,778,406
Mar 06, 20240.48400.49100.47900.48400.484016,111,001
Mar 05, 20240.48200.48900.48000.48500.485014,511,000
Mar 04, 20240.48100.48600.47900.48400.48408,511,339
Mar 01, 20240.47500.48300.47300.48200.482017,253,845
Feb 29, 20240.45800.47700.45700.47500.475023,721,800
Feb 28, 20240.46900.47900.45800.45800.458016,262,103
Feb 27, 20240.45600.46900.45300.46900.469020,772,016
Feb 26, 20240.45700.46000.45400.45700.45709,686,533
Feb 23, 20240.45900.46100.45300.45600.45608,499,316
Feb 22, 20240.45500.45900.45300.45800.458010,231,732
Feb 21, 20240.45300.46200.45000.45400.454014,212,818
Feb 20, 20240.45200.45500.44900.45400.45409,354,807
Feb 19, 20240.45100.45600.44800.45500.455016,135,624
Feb 08, 20240.44200.45300.44200.44800.448014,144,801
Feb 07, 20240.43600.44300.43200.44000.440016,720,805
Feb 06, 20240.41400.43800.41000.43500.435024,589,512
Feb 05, 20240.40500.41900.39300.41500.415027,627,733
Feb 02, 20240.41800.41800.39900.40800.408018,026,013
Feb 01, 20240.41100.42400.40900.41800.418013,101,045
Jan 31, 20240.41500.41700.40900.41300.413011,454,716
Jan 30, 20240.42400.42700.41400.41500.415012,410,812
Jan 29, 20240.44300.44400.42700.42700.427016,156,457
Jan 26, 20240.45100.45200.44100.44200.442015,520,601
Jan 25, 20240.44800.45300.44100.45100.451011,010,849
Jan 24, 20240.44800.45000.43300.44500.445012,751,301
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...