China Universal CSI Hong Kong Stock Connect High Dividend Investment ETF (SHA:513820)
China · Delayed Price · Currency is CNY 1.319
+0.005 (0.38%)
Last updated: Nov 4, 2025, 1:07 PM CST
SHA:513820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.61% | 162,870,428 |
| Nov 3, 2025 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 2.50% | 187,743,674 |
| Oct 31, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.47% | 93,864,700 |
| Oct 30, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.31% | 77,924,300 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.16% | 32,324,600 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.69% | 68,263,600 |
| Oct 27, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.70% | 83,974,500 |
| Oct 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 62,069,550 |
| Oct 23, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.86% | 72,325,900 |
| Oct 22, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 65,675,800 |
| Oct 21, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.16% | 92,360,800 |
| Oct 20, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 1.34% | 143,875,100 |
| Oct 17, 2025 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -1.17% | 133,945,600 |
| Oct 16, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.11% | 195,659,400 |
| Oct 15, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.12% | 88,829,300 |
| Oct 14, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 1.62% | 256,019,100 |
| Oct 13, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.65% | 70,525,800 |
| Oct 10, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.41% | 89,935,600 |
| Oct 9, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.08% | 93,291,200 |
| Sep 30, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.24% | 86,288,200 |
| Sep 29, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.16% | 60,171,500 |
| Sep 26, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.82% | 55,956,200 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.13% | 65,281,000 |
| Sep 24, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 70,600,500 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.16% | 248,742,324 |
| Sep 22, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.50% | 119,036,000 |
| Sep 19, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.08% | 70,444,700 |
| Sep 18, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.25% | 210,711,200 |
| Sep 17, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.16% | 61,015,600 |
| Sep 16, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.62% | 66,758,125 |
| Sep 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.16% | 30,507,500 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.46% | 50,176,600 |
| Sep 11, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.47% | 56,393,200 |
| Sep 10, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.26% | 59,067,600 |
| Sep 9, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.24% | 61,452,200 |
| Sep 8, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 63,032,600 |
| Sep 5, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.20% | 82,757,000 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.48% | 73,927,200 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.56% | 62,123,900 |
| Sep 2, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 121,028,500 |
| Sep 1, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.71% | 77,909,000 |
| Aug 29, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.94% | 92,190,100 |
| Aug 28, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.71% | 71,444,300 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.48% | 71,960,675 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.23% | 74,034,300 |
| Aug 25, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 100,557,200 |
| Aug 22, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.38% | 53,782,900 |
| Aug 21, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.15% | 58,855,200 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.08% | 53,380,250 |
| Aug 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 54,583,600 |