Bosera Hang Seng High Dividend Yield ETF (SHA:513690)
China · Delayed Price · Currency is CNY 1.121
+0.001 (0.09%)
At close: Sep 23, 2026
SHA:513690 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.09% | 78,579,900 |
| Sep 22, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 117,178,400 |
| Sep 21, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.54% | 49,708,900 |
| Sep 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.45% | 87,555,600 |
| Sep 17, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.62% | 102,618,600 |
| Sep 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.18% | 61,249,000 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.58% | 66,688,400 |
| Sep 14, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.18% | 72,274,600 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 86,417,300 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 79,940,500 |
| Sep 9, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 89,177,400 |
| Sep 8, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.35% | 79,463,700 |
| Sep 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.69% | 82,643,800 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 102,647,100 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 108,969,700 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.69% | 125,325,700 |
| Sep 1, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.09% | 99,927,300 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.09% | 119,690,200 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.34% | 76,923,800 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.77% | 92,384,700 |
| Aug 26, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 106,277,200 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.76% | 201,828,500 |
| Aug 24, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 128,644,800 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.03% | 120,874,100 |
| Aug 20, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.96% | 95,927,400 |
| Aug 19, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.79% | 123,475,400 |
| Aug 18, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.44% | 86,559,900 |
| Aug 17, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.34% | 96,045,400 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 76,253,200 |
| Aug 13, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.09% | 74,001,800 |
| Aug 12, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.27% | 137,502,300 |
| Aug 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.09% | 106,583,800 |
| Aug 10, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 114,063,900 |
| Aug 7, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.18% | 162,184,100 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.63% | 377,683,000 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.27% | 332,873,800 |
| Aug 4, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.58% | 254,029,935 |
| Aug 3, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 350,390,400 |
| Jul 31, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -1.62% | 266,707,600 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 180,019,300 |
| Jul 29, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.75% | 288,947,500 |
| Jul 28, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.33% | 300,232,800 |
| Jul 27, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.53% | 105,077,000 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.92% | 576,451,100 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.51% | 125,338,200 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.27% | 122,235,500 |
| Jul 21, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.27% | 283,814,000 |
| Jul 20, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 2.65% | 148,129,500 |
| Jul 17, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -0.18% | 140,477,900 |
| Jul 16, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | 0.09% | 160,734,800 |