Guotai Dividend Monthly ETF (SHA:510720)
China · Delayed Price · Currency is CNY 0.9960
-0.0030 (-0.30%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:510720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | -0.30% | 131,491,102 |
| Aug 21, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.71% | 138,363,500 |
| Aug 20, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | 0.71% | 121,690,100 |
| Aug 19, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | -0.20% | 104,206,783 |
| Aug 18, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | -0.30% | 161,526,100 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | -0.10% | 183,051,717 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.60% | 132,765,700 |
| Aug 13, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -1.19% | 189,510,600 |
| Aug 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.60% | 111,426,600 |
| Aug 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.59% | 121,348,800 |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.10% | 58,806,500 |
| Aug 7, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | 0.20% | 77,426,500 |
| Aug 6, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.70% | 78,411,700 |
| Aug 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.11% | 100,217,339 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | 0.41% | 90,802,400 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | -0.20% | 95,249,900 |
| Jul 31, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -1.79% | 256,805,200 |
| Jul 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | - | 0.20% | 104,104,200 |
| Jul 29, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | - | - | 104,086,800 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.28% | 134,977,900 |
| Jul 25, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | -0.49% | 77,957,300 |
| Jul 24, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 0.39% | 71,352,000 |
| Jul 23, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | -0.29% | 127,693,900 |
| Jul 22, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | - | 2.41% | 275,741,900 |
| Jul 21, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.91% | 85,875,500 |
| Jul 18, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 0.41% | 61,930,600 |
| Jul 17, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | - | - | 87,085,300 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | -0.61% | 108,452,500 |
| Jul 15, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | - | -1.59% | 166,854,100 |
| Jul 14, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.50% | 80,830,700 |
| Jul 11, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | - | -0.40% | 116,056,600 |
| Jul 10, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | - | 0.80% | 70,432,680 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 0.50% | 62,386,900 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -0.20% | 53,752,200 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | 0.10% | 61,162,365 |
| Jul 4, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | - | 0.61% | 90,491,200 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | - | 0.10% | 62,524,098 |
| Jul 2, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | - | 0.82% | 107,029,400 |
| Jul 1, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.72% | 66,856,200 |
| Jun 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 0.10% | 62,289,500 |
| Jun 27, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | - | -0.82% | 105,315,500 |
| Jun 26, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.10% | 68,931,200 |
| Jun 25, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | - | 0.41% | 105,707,399 |
| Jun 24, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | - | -0.10% | 66,712,100 |
| Jun 23, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | - | 0.83% | 150,621,700 |
| Jun 20, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.52% | 100,904,050 |
| Jun 19, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | - | -0.52% | 85,122,100 |
| Jun 18, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.10% | 67,917,350 |
| Jun 17, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 0.31% | 54,824,400 |
| Jun 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 0.21% | 41,257,189 |