Huatai-Pinebridge Fund Management Co. Limited - CSI HK Connect High Dividend ETF (SHA:513530)
China · Delayed Price · Currency is CNY 1.558
-0.015 (-0.95%)
At close: Sep 22, 2026
SHA:513530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.95% | 250,724,232 |
| Sep 21, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.03% | 153,427,300 |
| Sep 18, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.06% | 118,404,900 |
| Sep 17, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.89% | 166,959,400 |
| Sep 16, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.13% | 129,521,300 |
| Sep 15, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.38% | 197,295,600 |
| Sep 14, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.19% | 147,926,800 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.59 | -0.56% | 224,380,900 |
| Sep 10, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.60 | -0.56% | 154,200,800 |
| Sep 9, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.60 | 0.44% | 162,831,500 |
| Sep 8, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.60 | 0.44% | 145,875,600 |
| Sep 7, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.59 | -0.74% | 151,655,899 |
| Sep 4, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.60 | 0.62% | 124,398,100 |
| Sep 3, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.59 | 0.06% | 154,394,600 |
| Sep 2, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.59 | -1.17% | 240,885,100 |
| Sep 1, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.61 | 0.43% | 139,203,400 |
| Aug 31, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.60 | -0.31% | 128,183,900 |
| Aug 28, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | -0.55% | 149,186,800 |
| Aug 27, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.62 | 0.43% | 199,877,700 |
| Aug 26, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | -0.06% | 176,140,700 |
| Aug 25, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.61 | -0.67% | 173,673,064 |
| Aug 24, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.62 | 0.43% | 194,863,113 |
| Aug 21, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.62 | 0.93% | 166,365,400 |
| Aug 20, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.60 | 0.88% | 180,745,100 |
| Aug 19, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.59 | 0.25% | 167,420,390 |
| Aug 18, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.58 | 0.63% | 157,208,343 |
| Aug 17, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.57 | 1.02% | 173,383,600 |
| Aug 14, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.56 | 0.51% | 144,676,036 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.32% | 119,487,700 |
| Aug 12, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.55 | -0.63% | 145,255,400 |
| Aug 11, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.56 | 0.06% | 138,952,599 |
| Aug 10, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.56 | 1.09% | 158,962,283 |
| Aug 7, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | -0.06% | 125,667,100 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.55 | -0.51% | 175,721,806 |
| Aug 5, 2026 | 1.58 | 1.58 | 1.56 | 1.58 | 1.56 | -0.32% | 153,552,143 |
| Aug 4, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.56 | -1.56% | 160,510,391 |
| Aug 3, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.58 | -1.11% | 185,180,400 |
| Jul 31, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.60 | -0.98% | 195,507,200 |
| Jul 30, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.62 | 0.68% | 160,996,200 |
| Jul 29, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.61 | 1.37% | 152,436,436 |
| Jul 28, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.59 | 0.94% | 165,663,700 |
| Jul 27, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | 0.44% | 106,385,400 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.56 | -0.69% | 182,209,000 |
| Jul 23, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.57 | 1.85% | 171,479,500 |
| Jul 22, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.55 | 1.03% | 154,865,700 |
| Jul 21, 2026 | 1.56 | 1.57 | 1.55 | 1.55 | 1.53 | -0.51% | 183,058,574 |
| Jul 20, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.54 | 2.37% | 233,131,772 |
| Jul 17, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | 1.50 | -0.26% | 209,068,000 |
| Jul 16, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.51 | -0.07% | 136,764,068 |
| Jul 15, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.51 | 0.85% | 147,885,329 |