Canada markets closed

ChinaAMC China SME 100 ETF (159902.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
2.9380+0.0120 (+0.41%)
At close: 03:04PM CST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20242.91002.94802.90402.93802.93801,561,400
Jun 28, 20242.91002.95202.91002.92602.92602,243,500
Jun 27, 20242.94102.94902.91202.91502.91501,945,100
Jun 26, 20242.90402.95602.88802.95402.95401,825,201
Jun 25, 20242.91002.93702.88602.90502.90501,564,000
Jun 24, 20242.95902.97102.92602.92802.92801,892,000
Jun 21, 20242.97002.98002.95302.97102.97101,751,800
Jun 20, 20243.01303.02802.96802.97802.97801,905,600
Jun 19, 20243.04103.04903.01003.01303.0130959,300
Jun 18, 20243.03103.05103.02403.04303.04301,796,600
Jun 17, 20243.00403.04102.98503.03103.03101,606,100
Jun 14, 20242.98903.01402.97203.01403.01401,889,300
Jun 13, 20243.00703.02102.98702.99102.99101,378,800
Jun 12, 20242.99803.01402.99603.00503.00501,884,900
Jun 11, 20242.97202.99802.95502.99002.99001,801,400
Jun 07, 20243.00503.01702.96002.97402.97402,128,501
Jun 06, 20243.02403.04402.99603.00603.00602,440,600
Jun 05, 20243.01703.05403.01703.02403.02402,227,900
Jun 04, 20243.00403.03802.98803.03103.03103,015,200
Jun 03, 20242.99003.01502.97202.99702.99702,000,100
May 31, 20243.00403.01902.98502.99002.99001,796,205
May 30, 20242.98503.00802.97603.00403.00402,441,600
May 29, 20242.96103.00502.95902.99002.99002,352,000
May 28, 20242.99903.01002.95502.96802.96802,653,600
May 27, 20242.96502.99902.95202.99902.99902,627,605
May 24, 20243.01403.02702.97202.97202.97203,123,700
May 23, 20243.05303.05303.01003.02503.02502,306,100
May 22, 20243.04603.06003.03803.05303.05301,897,100
May 21, 20243.05503.06603.04003.04503.04502,927,000
May 20, 20243.05803.07203.04203.06403.06402,404,800
May 17, 20243.01103.04803.00603.04403.04401,372,900
May 16, 20243.00303.03703.00303.01303.01302,436,201
May 15, 20243.03103.03203.00203.00303.00302,946,600
May 14, 20243.02203.05403.02203.03203.03202,312,401
May 13, 20243.00103.04203.00003.02803.02802,688,300
May 10, 20243.04803.05903.01803.03903.03902,777,700
May 09, 20243.00503.05403.00503.04903.04902,535,200
May 08, 20243.05003.05003.00203.00203.00202,240,200
May 07, 20243.04303.05603.03503.04903.04902,761,500
May 06, 20243.02703.05903.02703.04503.04502,733,100
Apr 30, 20243.02803.02802.98802.99502.99503,007,000
Apr 29, 20242.94403.02702.94403.01903.01903,115,800
Apr 26, 20242.89202.94602.89202.94502.94502,257,100
Apr 25, 20242.87702.91302.86902.89202.89201,970,200
Apr 24, 20242.86802.88102.85002.88002.88002,775,500
Apr 23, 20242.89102.90702.86002.87002.87004,254,600
Apr 22, 20242.87702.91302.87002.89102.89101,732,600
Apr 19, 20242.92002.92102.87302.89002.89003,311,600
Apr 18, 20242.91002.96202.89702.93002.93003,394,000
Apr 17, 20242.86802.93102.86802.93002.93002,491,804
Apr 16, 20242.92002.92702.86402.86502.86503,633,904
Apr 15, 20242.91302.94702.88802.93502.93503,411,100
Apr 12, 20242.92702.93302.89502.90302.90304,000,200
Apr 11, 20242.91802.94302.90002.92002.92003,845,400
Apr 10, 20242.97102.97102.91102.92202.92203,523,100
Apr 09, 20242.96002.97502.93902.97402.97404,063,200
Apr 08, 20242.97902.98502.94802.95302.953010,216,800
Apr 03, 20242.99903.00002.97602.98902.98909,184,600
Apr 02, 20243.03003.03702.99303.01003.01002,920,900
Apr 01, 20242.96603.03102.96003.02603.02604,817,500
Mar 29, 20242.93502.95402.92402.95002.95001,959,802
Mar 28, 20242.91402.97102.90102.94102.94103,859,900
Mar 27, 20242.97802.98102.90902.91202.912011,021,221
Mar 26, 20242.96002.99602.95202.98102.98103,880,300
Mar 25, 20243.02403.02402.96602.96602.96604,719,600
Mar 22, 20243.04903.05803.00203.02503.02507,281,900
Mar 21, 20243.05503.08103.04603.05303.05305,706,210
Mar 20, 20243.05003.06303.03903.05603.05605,913,500
Mar 19, 20243.05203.07503.02903.04303.04304,045,703
Mar 18, 20243.01303.05503.00103.05503.05504,035,400
Mar 15, 20242.99003.01302.95703.01303.01305,474,200
Mar 14, 20243.01803.03602.97102.99102.99105,857,900
Mar 13, 20243.02203.04203.00703.01903.01904,362,400
Mar 12, 20243.00303.03102.99703.02203.02205,202,100
Mar 11, 20242.94303.00302.93803.00303.00306,374,767
Mar 08, 20242.90402.94902.89702.94202.94209,214,200
Mar 07, 20242.94902.96802.90202.90302.90305,600,300
Mar 06, 20242.96002.98002.92002.95402.95405,063,400
Mar 05, 20242.96702.97802.93602.96902.969010,419,910
Mar 04, 20242.96702.99002.94202.96602.966026,630,900
Mar 01, 20242.94202.98202.93002.97702.977059,574,300
Feb 29, 20242.82002.94902.82002.94602.94607,944,701
Feb 28, 20242.91802.96802.85402.85402.85407,190,310
Feb 27, 20242.84202.92702.84002.92502.92506,098,400
Feb 26, 20242.83202.88402.83202.85902.85908,008,400
Feb 23, 20242.83902.85702.81602.85202.85204,656,400
Feb 22, 20242.79102.84302.79102.83802.83805,734,600
Feb 21, 20242.78002.86802.75702.81002.81007,913,901
Feb 20, 20242.77602.79602.75402.79002.79008,059,900
Feb 19, 20242.80002.82102.76602.80002.80009,980,800
Feb 08, 20242.74702.81702.74702.78502.785011,549,700
Feb 07, 20242.67002.74502.65502.73602.736014,072,700
Feb 06, 20242.48602.66402.48002.66402.664020,194,700
Feb 05, 20242.52602.57402.42002.50802.508015,125,801
Feb 02, 20242.59002.62202.47302.54702.547022,998,500
Feb 01, 20242.61002.63902.56402.60802.608023,797,800
Jan 31, 20242.65702.65802.59002.61302.613012,699,400
Jan 30, 20242.71002.73902.65002.65702.65705,567,400
Jan 29, 20242.79302.79302.71502.71502.71507,124,500
Jan 26, 20242.80902.82102.78802.79202.79204,167,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...