Guotai Dividend Monthly ETF (SHA:510720)
China · Delayed Price · Currency is CNY 1.000
-0.003 (-0.30%)
At close: Apr 1, 2026
SHA:510720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 110,547,200 |
| Mar 31, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.86% | 138,106,300 |
| Mar 30, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 66,862,500 |
| Mar 27, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.29% | 81,994,200 |
| Mar 26, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.69% | 78,592,200 |
| Mar 25, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.39% | 99,071,600 |
| Mar 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 93,755,640 |
| Mar 23, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.17% | 163,734,300 |
| Mar 20, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.29% | 98,279,200 |
| Mar 19, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.20% | 75,567,600 |
| Mar 18, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.58% | 107,989,400 |
| Mar 17, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 78,148,500 |
| Mar 16, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.05% | 101,200,500 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.57% | 85,290,200 |
| Mar 12, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | 2.03% | 146,534,800 |
| Mar 11, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.03 | 1.57% | 137,016,100 |
| Mar 10, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -1.45% | 119,401,700 |
| Mar 9, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.03 | 0.98% | 134,576,800 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.02 | -0.58% | 97,563,000 |
| Mar 5, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.39% | 106,017,800 |
| Mar 4, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.03 | -1.80% | 127,064,000 |
| Mar 3, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 2.03% | 282,990,800 |
| Mar 2, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 2.18% | 287,321,900 |
| Feb 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.40% | 146,224,000 |
| Feb 26, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.99 | -0.20% | 87,277,660 |
| Feb 25, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 169,728,100 |
| Feb 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 142,265,400 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.98 | -1.20% | 106,738,500 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.99 | -0.10% | 103,273,200 |
| Feb 11, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 0.99 | 0.81% | 162,370,300 |
| Feb 10, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 109,595,600 |
| Feb 9, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 72,443,900 |
| Feb 6, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -0.30% | 104,511,700 |
| Feb 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | -1.00% | 205,886,800 |
| Feb 4, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 0.99 | 4.29% | 547,376,000 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.95 | 0.21% | 210,205,100 |
| Feb 2, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.35% | 332,275,000 |
| Jan 30, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.98 | -0.70% | 182,752,100 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.64% | 261,651,800 |
| Jan 28, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.97 | 1.88% | 379,057,100 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.95 | -1.13% | 169,952,800 |
| Jan 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.96 | 1.04% | 189,959,600 |
| Jan 23, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.95 | -0.31% | 92,583,380 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.84% | 153,739,700 |
| Jan 21, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.95 | -0.62% | 115,896,100 |
| Jan 20, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.95% | 131,933,500 |
| Jan 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.21% | 128,493,900 |
| Jan 16, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.94 | -1.04% | 229,126,100 |
| Jan 15, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.95 | -0.62% | 104,641,800 |
| Jan 14, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.96 | -0.72% | 150,851,400 |