Guotai Dividend Monthly ETF (SHA:510720)
China · Delayed Price · Currency is CNY 1.039
-0.011 (-1.05%)
At close: Sep 23, 2026
SHA:510720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.05% | 61,064,500 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 98,875,752 |
| Sep 21, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 79,829,220 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.39% | 74,639,484 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 61,914,382 |
| Sep 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 68,977,400 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.83% | 106,024,550 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.05 | -0.84% | 107,362,100 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.06 | -1.66% | 108,219,267 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.08 | -0.73% | 100,383,500 |
| Sep 9, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 1.67% | 100,809,340 |
| Sep 8, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.07 | 1.80% | 69,759,840 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.05 | -1.40% | 96,765,600 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.09% | 91,471,200 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 0.19% | 105,014,000 |
| Sep 2, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.65% | 129,251,900 |
| Sep 1, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.08 | -0.64% | 158,792,876 |
| Aug 31, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.09 | 1.01% | 97,917,900 |
| Aug 28, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.18% | 73,924,400 |
| Aug 27, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.08 | 0.65% | 93,424,300 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.03% | 93,626,800 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.06 | -0.93% | 92,227,900 |
| Aug 24, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.07 | 1.41% | 156,628,008 |
| Aug 21, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 117,779,748 |
| Aug 20, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.57% | 144,355,491 |
| Aug 19, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.05 | 0.38% | 123,230,229 |
| Aug 18, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.86% | 122,006,197 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.39% | 100,952,271 |
| Aug 14, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.03 | 1.27% | 112,416,614 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.02 | -1.15% | 110,796,913 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.03 | -0.48% | 84,302,845 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.04 | -0.76% | 111,971,200 |
| Aug 10, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.35% | 201,746,100 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.03 | 0.10% | 116,380,588 |
| Aug 6, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.03 | 2.57% | 270,971,484 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.10% | 94,699,997 |
| Aug 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.00 | -1.27% | 149,615,400 |
| Aug 3, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.87% | 106,229,200 |
| Jul 31, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 136,613,775 |
| Jul 30, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 193,133,600 |
| Jul 29, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.49% | 202,975,568 |
| Jul 28, 2026 | 1.01 | 1.01 | 0.99 | 1.01 | 1.00 | -0.20% | 169,600,900 |
| Jul 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.50% | 145,861,900 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.24% | 140,058,800 |
| Jul 23, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | 1.08% | 265,084,200 |
| Jul 22, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.01 | 2.11% | 285,925,200 |
| Jul 21, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 0.99 | -1.29% | 247,421,800 |
| Jul 20, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.00 | 3.28% | 375,938,935 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.97 | -0.41% | 190,899,900 |
| Jul 16, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.97 | -1.41% | 176,869,275 |