China Universal CSI Hong Kong Stock Connect High Dividend Investment ETF (SHA:513820)
China · Delayed Price · Currency is CNY 1.280
+0.006 (0.47%)
At close: Apr 10, 2026
SHA:513820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.47% | 50,906,000 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.08% | 67,207,700 |
| Apr 8, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.55% | 68,630,870 |
| Apr 7, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 42,964,400 |
| Apr 3, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 39,928,900 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.24% | 57,069,000 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.28% | 105,209,800 |
| Mar 31, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 96,255,700 |
| Mar 30, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 103,142,600 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.47% | 107,415,500 |
| Mar 26, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | 98,619,770 |
| Mar 25, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.24% | 139,778,100 |
| Mar 24, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 2.02% | 170,676,000 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -2.83% | 193,295,500 |
| Mar 20, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.08% | 172,010,400 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.55% | 139,705,600 |
| Mar 18, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.16% | 134,435,400 |
| Mar 17, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 122,051,600 |
| Mar 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | 0.47% | 133,174,200 |
| Mar 13, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.32% | 144,855,800 |
| Mar 12, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 142,174,600 |
| Mar 11, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.94% | 188,159,900 |
| Mar 10, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.32% | 222,079,200 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.48% | 392,204,500 |
| Mar 6, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.94% | 169,409,500 |
| Mar 5, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.27 | 0.87% | 218,526,100 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.86% | 215,161,700 |
| Mar 3, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.16% | 629,867,900 |
| Mar 2, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.28 | 0.23% | 202,059,500 |
| Feb 27, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.08% | 94,477,000 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.31% | 136,376,000 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.08% | 102,181,600 |
| Feb 24, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.34% | 116,024,000 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.09% | 80,230,800 |
| Feb 12, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.28 | 0.39% | 108,520,700 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | 92,791,200 |
| Feb 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | 0.31% | 96,566,370 |
| Feb 9, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.87% | 106,113,900 |
| Feb 6, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.24% | 88,037,400 |
| Feb 5, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.26 | 0.32% | 145,901,300 |
| Feb 4, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.37% | 133,777,300 |
| Feb 3, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.55% | 153,269,300 |
| Feb 2, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.22 | -2.31% | 123,943,100 |
| Jan 30, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.49% | 138,405,500 |
| Jan 29, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.43% | 157,085,200 |
| Jan 28, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.25 | 2.53% | 208,267,300 |
| Jan 27, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 0.49% | 115,660,400 |
| Jan 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.91% | 116,473,600 |
| Jan 23, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -0.74% | 114,064,600 |
| Jan 22, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.21 | 1.50% | 151,563,800 |