Lion China Merchants CSI Dividend Index ETF (SGX:INC)
Singapore · Delayed Price · Currency is SGD 1.060
+0.003 (0.28%)
At close: Jun 5, 2026
SGX:INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.66% | 9,000 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 26,840 |
| Jun 3, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.09% | 31,014 |
| Jun 2, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.12% | 36,738 |
| May 29, 2026 | 1.03 | 1.03 | 1.03 | 1.04 | 1.04 | 1.37% | 10,000 |
| May 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.77% | 2,150 |
| May 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.58% | 6,048 |
| May 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 450 |
| May 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 11,500 |
| May 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.05% | 78,270 |
| May 20, 2026 | 1.05 | 1.05 | 1.05 | 1.04 | 1.04 | -0.38% | 1,063 |
| May 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | 35,780 |
| May 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 10,987 |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.29% | 20,000 |
| May 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 5,797 |
| May 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| May 12, 2026 | 1.07 | 1.07 | 1.07 | 1.06 | 1.06 | 0.09% | 1,000 |
| May 11, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.47% | 5,620 |
| May 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | 5 |
| May 7, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.12% | 7,220 |
| May 6, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.28% | 120 |
| May 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.19% | 9,689 |
| May 4, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.28% | 6,000 |
| Apr 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 29, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 0.56% | 61,390 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.07 | 0.76% | 9,759 |
| Apr 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 12,238 |
| Apr 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 6,067 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.38% | 2,100 |
| Apr 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 34,050 |
| Apr 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.76% | - |
| Apr 20, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.10% | 20,817 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | - |
| Apr 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | - |
| Apr 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.29% | 10,000 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.29% | 30,141 |
| Apr 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.38% | 31,500 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.10% | - |
| Apr 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | 5,901 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.04 | 1.05 | 1.05 | 0.86% | 2,462 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 60 |
| Apr 6, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | 223 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | - | 3,000 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.29% | - |
| Mar 31, 2026 | 1.06 | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 34,250 |
| Mar 30, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.06 | 0.76% | 86,000 |
| Mar 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.19% | - |
| Mar 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.10% | 550 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.10% | 2,000 |
| Mar 24, 2026 | 1.03 | 1.03 | 1.03 | 1.04 | 1.04 | 1.46% | 12,200 |