China Universal CSI Hong Kong Stock Connect High Dividend Investment ETF (SHA:513820)
China · Delayed Price · Currency is CNY 1.296
-0.005 (-0.38%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:513820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | -0.38% | 53,782,900 |
| Aug 21, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | - | 0.15% | 58,855,200 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | - | -0.08% | 53,380,250 |
| Aug 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | -0.61% | 54,583,600 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 0.08% | 63,590,500 |
| Aug 15, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | - | -0.23% | 54,325,400 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | - | -0.30% | 55,811,200 |
| Aug 13, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | - | 0.15% | 92,263,900 |
| Aug 12, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 0.92% | 37,782,600 |
| Aug 11, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | -0.23% | 73,757,700 |
| Aug 8, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | 0.39% | 60,204,400 |
| Aug 7, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | - | 0.78% | 56,967,468 |
| Aug 6, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | - | 0.23% | 39,465,050 |
| Aug 5, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | 0.86% | 108,155,900 |
| Aug 4, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | - | 0.47% | 71,890,401 |
| Aug 1, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | - | -0.86% | 134,807,234 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | - | -1.77% | 86,153,800 |
| Jul 30, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | - | 0.54% | 125,266,900 |
| Jul 29, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | -0.54% | 77,636,100 |
| Jul 28, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | - | -0.69% | 51,251,100 |
| Jul 25, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | - | 0.08% | 82,519,000 |
| Jul 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 1.00% | 87,451,299 |
| Jul 23, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | 0.54% | 99,754,700 |
| Jul 22, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | - | 0.86% | 133,940,100 |
| Jul 21, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | - | 1.75% | 60,961,800 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | - | 0.32% | 56,869,700 |
| Jul 17, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | -0.63% | 42,903,800 |
| Jul 16, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | - | 0.40% | 66,184,100 |
| Jul 15, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | - | -0.40% | 97,760,100 |
| Jul 14, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | - | 0.16% | 74,130,400 |
| Jul 11, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | - | 1.04% | 125,886,500 |
| Jul 10, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | - | 1.47% | 96,219,100 |
| Jul 9, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | - | 0.08% | 63,785,900 |
| Jul 8, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | - | -0.24% | 49,771,000 |
| Jul 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 0.24% | 51,021,800 |
| Jul 4, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | - | - | 84,815,400 |
| Jul 3, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | - | -0.16% | 98,461,900 |
| Jul 2, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | - | 1.40% | 138,103,602 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.17% | 54,915,000 |
| Jun 30, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | -0.58% | 93,166,302 |
| Jun 27, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | - | -0.73% | 81,398,900 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | - | -0.41% | 72,145,802 |
| Jun 25, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | - | -0.65% | 70,193,500 |
| Jun 24, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | - | 0.90% | 153,038,700 |
| Jun 23, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | - | 1.15% | 93,446,400 |
| Jun 20, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | - | 1.17% | 113,891,200 |
| Jun 19, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | - | -2.04% | 70,778,500 |
| Jun 18, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | - | -0.24% | 51,440,600 |
| Jun 17, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | - | -0.32% | 51,966,400 |
| Jun 16, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | - | 0.49% | 63,095,200 |