Canada markets closed

Yinhua CSI Security Enterprise ETF (159842.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
0.7900+0.0040 (+0.51%)
At close: 03:04PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.78700.79400.78500.79000.790063,903,600
Jun 20, 20240.79300.79600.78500.78600.786065,855,800
Jun 19, 20240.80600.80600.79300.79400.794069,387,600
Jun 18, 20240.79700.80900.79600.80400.804074,857,300
Jun 17, 20240.79300.80000.78700.79700.797067,997,000
Jun 14, 20240.78100.80600.77800.80000.8000110,219,300
Jun 13, 20240.78200.78500.77900.78000.780058,394,000
Jun 12, 20240.78400.78500.77900.78200.782057,652,800
Jun 11, 20240.78000.78800.77700.78200.782069,394,400
Jun 07, 20240.79000.79100.77100.78100.781088,375,100
Jun 06, 20240.79600.79900.78400.78800.788075,780,697
Jun 05, 20240.80100.80200.79500.79500.795060,755,900
Jun 04, 20240.79500.80100.79000.80000.800054,738,100
Jun 03, 20240.80100.80200.79000.79400.794073,219,400
May 31, 20240.80700.81100.80100.80400.804053,548,600
May 30, 20240.80500.80700.80000.80500.805060,238,500
May 29, 20240.80400.81300.80300.80600.806047,254,300
May 28, 20240.81200.81400.80300.80400.804057,458,900
May 27, 20240.80500.81400.80300.81300.813066,227,600
May 24, 20240.81200.81700.80300.80500.805069,040,100
May 23, 20240.83100.83100.81500.81500.815071,240,700
May 22, 20240.83100.83500.82700.83200.832056,239,900
May 21, 20240.83400.83600.82700.82900.829054,717,600
May 20, 20240.83400.84400.83100.83400.834083,025,300
May 17, 20240.82200.83400.81900.83400.834077,261,700
May 16, 20240.82200.83200.82000.82300.823062,607,700
May 15, 20240.85000.85200.82100.82400.824095,956,000
May 14, 20240.84500.84500.83400.84400.844068,217,400
May 13, 20240.83800.84700.82700.84300.843070,320,000
May 10, 20240.83200.84100.83000.84100.841060,725,000
May 09, 20240.82400.83600.82400.83200.832053,274,800
May 08, 20240.83800.83800.82500.82500.825057,105,300
May 07, 20240.84400.84400.83400.83800.838047,282,400
May 06, 20240.85000.85300.83800.84200.842064,256,900
Apr 30, 20240.84400.84800.83400.83700.837060,001,200
Apr 29, 20240.84300.85900.83800.85000.8500115,993,645
Apr 26, 20240.80900.84200.80300.84100.8410173,083,945
Apr 25, 20240.79300.79600.78700.79300.793049,472,800
Apr 24, 20240.79400.79600.78800.79400.794045,606,800
Apr 23, 20240.79700.79700.79100.79300.793039,913,900
Apr 22, 20240.78800.80200.78800.79400.794048,409,800
Apr 19, 20240.79600.80000.79000.79200.792051,536,099
Apr 18, 20240.79100.80800.78600.79700.797069,773,888
Apr 17, 20240.77600.79300.77200.79300.793053,318,482
Apr 16, 20240.78900.79100.77400.77500.775063,877,424
Apr 15, 20240.77600.79900.76700.79100.791077,271,149
Apr 12, 20240.79200.79300.77500.77800.778065,625,300
Apr 11, 20240.79100.79900.79000.79100.791043,740,900
Apr 10, 20240.81100.81100.79000.79500.795058,355,454
Apr 09, 20240.80700.81200.80600.80900.809048,392,154
Apr 08, 20240.81900.81900.80600.80700.807048,561,274
Apr 03, 20240.82500.82900.82100.82300.823037,000,900
Apr 02, 20240.83700.83800.82400.82700.827047,415,600
Apr 01, 20240.82900.83500.82800.83500.835059,600,700
Mar 29, 20240.81600.82000.81100.82100.821025,796,745
Mar 28, 20240.81400.82600.81400.81700.817059,359,271
Mar 27, 20240.82700.82800.81500.81700.817060,282,645
Mar 26, 20240.83000.83200.82300.83000.830055,224,700
Mar 25, 20240.85000.85100.82700.82800.828088,928,378
Mar 22, 20240.86600.86700.85100.85400.854059,714,200
Mar 21, 20240.86300.87500.86300.86700.867061,483,000
Mar 20, 20240.86000.86700.85700.86500.865054,868,200
Mar 19, 20240.87700.87700.86000.86000.860058,257,400
Mar 18, 20240.86000.88200.86000.87600.876097,571,703
Mar 15, 20240.85200.85900.84700.85700.857048,393,828
Mar 14, 20240.86200.86400.84800.85300.853063,313,500
Mar 13, 20240.87100.87200.85800.86200.862055,638,855
Mar 12, 20240.86700.87500.86400.87000.870073,917,700
Mar 11, 20240.85400.86600.85400.86600.866062,290,000
Mar 08, 20240.85100.85600.84900.85500.855043,733,600
Mar 07, 20240.86300.86700.85100.85300.853058,406,558
Mar 06, 20240.86000.87500.85800.86400.864063,852,800
Mar 05, 20240.86500.86800.86000.86400.864050,708,953
Mar 04, 20240.88000.88100.86500.86800.868053,199,800
Mar 01, 20240.87400.88400.86800.88000.880064,982,600
Feb 29, 20240.85600.87500.85300.87500.875086,679,100
Feb 28, 20240.87800.89000.85600.85600.856097,087,434
Feb 27, 20240.85200.87000.85100.87000.870062,766,700
Feb 26, 20240.85900.86500.85400.85500.855054,351,800
Feb 23, 20240.86400.86600.85500.86300.863059,840,200
Feb 22, 20240.84500.86600.84500.86100.861066,354,149
Feb 21, 20240.83900.87100.83500.85300.8530101,131,434
Feb 20, 20240.83000.85000.82700.84600.846069,097,385
Feb 19, 20240.84400.84400.82200.83600.836062,149,600
Feb 08, 20240.84000.85800.83900.84300.843077,684,106
Feb 07, 20240.82500.84000.82200.83600.836095,286,500
Feb 06, 20240.77600.83000.77100.82700.827090,741,400
Feb 05, 20240.79500.80200.76700.78200.782081,784,300
Feb 02, 20240.81600.81900.77400.80000.8000115,420,610
Feb 01, 20240.81200.83100.80800.81600.816056,768,935
Jan 31, 20240.82600.83300.81400.81900.819065,186,735
Jan 30, 20240.83500.84300.82400.82600.826060,388,110
Jan 29, 20240.85200.85400.83600.83600.836070,004,900
Jan 26, 20240.84700.86100.84200.85200.852097,653,666
Jan 25, 20240.83600.86100.83400.85300.8530108,219,900
Jan 24, 20240.81400.85300.80200.84700.8470118,631,445
Jan 23, 20240.79000.81700.78600.80900.809071,221,300
Jan 22, 20240.81100.81600.78700.79400.794053,453,500
Jan 19, 20240.81400.81800.80900.81300.813042,275,902
Jan 18, 20240.80500.82200.79300.82200.822073,051,249
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...