China Universal CSI Hong Kong Stock Connect High Dividend Investment ETF (SHA:513820)
China · Delayed Price · Currency is CNY 1.212
-0.003 (-0.25%)
At close: Sep 23, 2026
SHA:513820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.73% | 61,171,200 |
| Sep 21, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.22 | 0.99% | 63,706,200 |
| Sep 18, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.21 | 0.08% | 46,851,400 |
| Sep 17, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.21 | -0.98% | 38,159,200 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.22 | 0.08% | 48,174,500 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.22 | -1.21% | 53,112,300 |
| Sep 14, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.08% | 50,477,900 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 46,907,900 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.24 | -0.80% | 34,483,600 |
| Sep 9, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.25 | 0.32% | 87,484,900 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.08% | 62,226,100 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 69,634,900 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.25 | 0.56% | 38,022,200 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.24 | 0.08% | 43,560,400 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.24 | -0.87% | 44,097,899 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 0.24% | 43,870,100 |
| Aug 31, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.25 | -0.71% | 74,206,000 |
| Aug 28, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.08% | 59,269,400 |
| Aug 27, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.08% | 50,749,600 |
| Aug 26, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | -0.24% | 42,293,300 |
| Aug 25, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.26 | -0.63% | 53,506,199 |
| Aug 24, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.27 | 0.24% | 45,877,000 |
| Aug 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 1.19% | 109,773,700 |
| Aug 20, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.25 | 0.88% | 51,695,400 |
| Aug 19, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.24 | 0.32% | 56,537,000 |
| Aug 18, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.48% | 57,559,200 |
| Aug 17, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.23 | 1.56% | 40,961,500 |
| Aug 14, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.49% | 60,957,900 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.41% | 28,647,700 |
| Aug 12, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.21 | -0.49% | 33,905,800 |
| Aug 11, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | 0.08% | 38,085,500 |
| Aug 10, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.99% | 69,426,900 |
| Aug 7, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -0.25% | 68,630,300 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.49% | 48,675,800 |
| Aug 5, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.21 | -0.25% | 60,594,700 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -1.69% | 59,937,973 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.96% | 83,443,200 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.25 | -1.02% | 73,608,100 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.26 | 0.48% | 66,704,600 |
| Jul 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.25 | 1.53% | 58,838,800 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.57% | 120,180,300 |
| Jul 27, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.23 | 0.40% | 37,736,100 |
| Jul 24, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | -0.40% | 61,797,200 |
| Jul 23, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.23 | 1.80% | 101,030,000 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.21 | 0.83% | 95,516,074 |
| Jul 21, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -0.66% | 74,349,822 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.21 | 2.70% | 79,824,400 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | -0.34% | 67,842,500 |
| Jul 16, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.18 | 0.08% | 62,417,100 |
| Jul 15, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | 0.68% | 80,203,300 |