Hua An Soe Dividend ETF (SHA:513920)
China · Delayed Price · Currency is CNY 1.562
-0.009 (-0.57%)
At close: Sep 22, 2026
SHA:513920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.57% | 126,245,900 |
| Sep 21, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.45% | 62,016,100 |
| Sep 18, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.26% | 70,980,800 |
| Sep 17, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.57% | 76,653,900 |
| Sep 16, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.32% | 60,074,000 |
| Sep 15, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -1.26% | 211,784,400 |
| Sep 14, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.38% | 29,641,900 |
| Sep 11, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -1.00% | 67,100,800 |
| Sep 10, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -0.31% | 43,146,200 |
| Sep 9, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.44% | 123,210,200 |
| Sep 8, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.89% | 46,001,563 |
| Sep 7, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.50% | 49,512,300 |
| Sep 4, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.57% | 96,049,600 |
| Sep 3, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | 0.13% | 60,563,400 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.88% | 51,870,500 |
| Sep 1, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.95% | 118,031,900 |
| Aug 31, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.45% | 79,476,700 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.51% | 44,849,400 |
| Aug 27, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.06% | 46,660,800 |
| Aug 26, 2026 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.77% | 154,080,700 |
| Aug 25, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.32% | 40,155,900 |
| Aug 24, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.26% | 77,848,300 |
| Aug 21, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 0.97% | 74,287,400 |
| Aug 20, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.11% | 43,017,200 |
| Aug 19, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.20% | 44,369,600 |
| Aug 18, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -0.26% | 35,237,400 |
| Aug 17, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 1.38% | 45,927,800 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.46% | 32,816,000 |
| Aug 13, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.53% | 44,148,800 |
| Aug 12, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.39% | 61,977,200 |
| Aug 11, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.46% | 47,247,000 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.46% | 60,908,400 |
| Aug 7, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.39% | 83,350,200 |
| Aug 6, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.16% | 103,618,187 |
| Aug 5, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.19% | 86,634,100 |
| Aug 4, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.58% | 76,329,800 |
| Aug 3, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | -0.75% | 52,343,265 |
| Jul 31, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -1.06% | 76,408,547 |
| Jul 30, 2026 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.75% | 86,462,600 |
| Jul 29, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.79% | 107,177,500 |
| Jul 28, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.45% | 128,710,500 |
| Jul 27, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.06% | 39,865,200 |
| Jul 24, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 74,497,700 |
| Jul 23, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.67% | 75,904,200 |
| Jul 22, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.26% | 62,582,600 |
| Jul 21, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.52% | 88,839,700 |
| Jul 20, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 2.73% | 181,847,300 |
| Jul 17, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.33% | 60,177,300 |
| Jul 16, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.13% | 60,461,600 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.94% | 195,176,900 |