JPMorgan S and P Access Hong kong Low Volatility High Dividend ETF (SHA:513630)
China · Delayed Price · Currency is CNY 1.662
-0.013 (-0.78%)
At close: Apr 13, 2026
SHA:513630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.48% | 306,242,500 |
| Apr 9, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 0.30% | 126,016,800 |
| Apr 8, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 1.28% | 193,670,600 |
| Apr 7, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | - | 135,881,600 |
| Apr 3, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.24% | 71,652,600 |
| Apr 2, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | -0.30% | 109,600,800 |
| Apr 1, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 1.10% | 165,485,900 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.67% | 241,439,400 |
| Mar 30, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.60% | 204,585,300 |
| Mar 27, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.24% | 570,408,200 |
| Mar 26, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.66% | 161,209,400 |
| Mar 25, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.48% | 449,632,300 |
| Mar 24, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 2.29% | 452,054,500 |
| Mar 23, 2026 | 1.66 | 1.66 | 1.61 | 1.62 | 1.61 | -3.35% | 378,828,100 |
| Mar 20, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.48% | 208,560,000 |
| Mar 19, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 450,590,000 |
| Mar 18, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.77% | 160,390,600 |
| Mar 17, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.68 | 0.18% | 200,064,600 |
| Mar 16, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.12% | 191,925,900 |
| Mar 13, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.68 | -0.24% | 399,899,200 |
| Mar 12, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.30% | 216,064,500 |
| Mar 11, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.71% | 191,276,100 |
| Mar 10, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.30% | 197,376,600 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.67 | -1.76% | 259,590,500 |
| Mar 6, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.70 | 0.35% | 185,969,300 |
| Mar 5, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 1.49% | 246,359,900 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.67 | -2.27% | 317,261,400 |
| Mar 3, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.71 | -0.17% | 303,743,500 |
| Mar 2, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.23% | 176,960,900 |
| Feb 27, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.18% | 233,941,700 |
| Feb 26, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.81% | 171,621,800 |
| Feb 25, 2026 | 1.74 | 1.75 | 1.72 | 1.73 | 1.72 | -0.75% | 198,694,600 |
| Feb 24, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 2.12% | 247,141,700 |
| Feb 13, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.82% | 112,139,500 |
| Feb 12, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.71 | -0.41% | 213,462,900 |
| Feb 11, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.76% | 115,272,000 |
| Feb 10, 2026 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | 0.18% | 137,394,900 |
| Feb 9, 2026 | 1.71 | 1.72 | 1.70 | 1.71 | 1.70 | - | 409,518,400 |
| Feb 6, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.70 | -0.29% | 215,784,700 |
| Feb 5, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.12% | 291,830,100 |
| Feb 4, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 301,780,500 |
| Feb 3, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | 1.64% | 211,819,200 |
| Feb 2, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.64 | -2.20% | 258,650,000 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.26% | 237,379,900 |
| Jan 29, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.76% | 226,481,300 |
| Jan 28, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.70 | 2.52% | 263,125,900 |
| Jan 27, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.66 | 0.06% | 251,201,500 |
| Jan 26, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.66 | 1.59% | 200,970,700 |
| Jan 23, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.63 | -0.67% | 293,369,500 |
| Jan 22, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.41% | 291,905,500 |