Guotai Dividend Monthly ETF (SHA:510720)
China · Delayed Price · Currency is CNY 0.9450
-0.0020 (-0.21%)
At close: Sep 30, 2025
SHA:510720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 101,200,400 |
| Sep 29, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 160,485,400 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | 100,893,000 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.73% | 141,096,100 |
| Sep 24, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.10% | 125,779,500 |
| Sep 23, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.53% | 216,616,800 |
| Sep 22, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -0.63% | 98,383,600 |
| Sep 19, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.63% | 171,949,100 |
| Sep 18, 2025 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -1.76% | 307,992,170 |
| Sep 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 141,840,828 |
| Sep 16, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 114,047,500 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | 126,265,900 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 166,109,400 |
| Sep 11, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 137,215,400 |
| Sep 10, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.31% | 97,234,400 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 73,756,000 |
| Sep 8, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 113,294,100 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.31% | 121,459,900 |
| Sep 4, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.41% | 191,842,200 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.92% | 157,475,800 |
| Sep 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.72% | 126,326,300 |
| Sep 1, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.62% | 204,441,700 |
| Aug 29, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.72% | 214,934,900 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 208,871,600 |
| Aug 27, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.90% | 317,617,500 |
| Aug 26, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.50% | 93,018,717 |
| Aug 25, 2025 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 0.90% | 201,185,717 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.30% | 131,491,102 |
| Aug 21, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.71% | 138,363,500 |
| Aug 20, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 121,690,100 |
| Aug 19, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 104,206,783 |
| Aug 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 161,526,100 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 183,051,717 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 132,765,700 |
| Aug 13, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.19% | 189,510,600 |
| Aug 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 111,426,600 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.59% | 121,348,800 |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 58,806,500 |
| Aug 7, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 77,426,500 |
| Aug 6, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.70% | 78,411,700 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.11% | 100,217,339 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 90,802,400 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 95,249,900 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.79% | 256,805,200 |
| Jul 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 104,104,200 |
| Jul 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 104,086,800 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.28% | 134,977,900 |
| Jul 25, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 77,957,300 |
| Jul 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.39% | 71,352,000 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 127,693,900 |