China Southern S and P China A-share Large Cap Dividend Low Volatility 50 ETF (SHA:515450)
China · Delayed Price · Currency is CNY 1.443
-0.002 (-0.14%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:515450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | - | 0.97% | 133,649,008 |
| Aug 22, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | - | -0.14% | 105,790,600 |
| Aug 21, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | - | 0.56% | 87,308,100 |
| Aug 20, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | - | 0.63% | 145,395,100 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | - | 145,840,500 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -0.28% | 142,642,900 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | - | -0.28% | 160,224,200 |
| Aug 14, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | -0.28% | 115,446,000 |
| Aug 13, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -0.41% | 125,189,800 |
| Aug 12, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | 0.28% | 92,477,500 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -0.69% | 157,096,600 |
| Aug 8, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | 0.21% | 54,968,400 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | - | 0.28% | 76,708,820 |
| Aug 6, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | - | 0.14% | 65,093,200 |
| Aug 5, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | - | 0.70% | 124,240,000 |
| Aug 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | - | 0.35% | 141,055,300 |
| Aug 1, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | - | -0.14% | 108,289,200 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | -1.45% | 149,401,900 |
| Jul 30, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | - | 0.62% | 92,071,500 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -0.55% | 180,210,900 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | - | -0.41% | 188,027,600 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | - | -0.61% | 139,411,300 |
| Jul 24, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | - | -0.41% | 144,461,500 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | - | -0.27% | 115,138,300 |
| Jul 22, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | - | 0.89% | 157,597,600 |
| Jul 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 0.55% | 122,464,200 |
| Jul 18, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | 0.41% | 120,513,700 |
| Jul 17, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | - | - | 348,894,200 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | - | -0.34% | 202,501,600 |
| Jul 15, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | - | -3.58% | 315,935,100 |
| Jul 14, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 0.47% | 318,437,000 |
| Jul 11, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | - | -0.60% | 210,648,400 |
| Jul 10, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 0.47% | 157,527,900 |
| Jul 9, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | - | 0.67% | 177,312,000 |
| Jul 8, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | - | -0.27% | 121,799,200 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | - | 0.07% | 72,877,700 |
| Jul 4, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | - | 0.95% | 111,194,200 |
| Jul 3, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | - | - | 99,149,610 |
| Jul 2, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | - | 0.89% | 125,633,200 |
| Jul 1, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | - | 0.55% | 108,216,200 |
| Jun 30, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | - | -0.14% | 202,089,600 |
| Jun 27, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | - | -0.95% | 119,582,300 |
| Jun 26, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | - | 0.34% | 78,493,100 |
| Jun 25, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | - | 0.41% | 129,166,000 |
| Jun 24, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | - | 0.14% | 120,569,600 |
| Jun 23, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | - | 0.14% | 98,783,900 |
| Jun 20, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 0.76% | 118,230,900 |
| Jun 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.28% | 84,970,700 |
| Jun 18, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | 0.28% | 80,512,300 |
| Jun 17, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | - | 80,058,000 |