China Southern S and P China A-share Large Cap Dividend Low Volatility 50 ETF (SHA:515450)
China · Delayed Price · Currency is CNY 1.440
+0.003 (0.21%)
At close: Apr 1, 2026
SHA:515450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | - | 124,108,740 |
| Mar 30, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.14% | 107,450,900 |
| Mar 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.07% | 110,426,900 |
| Mar 26, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.07% | 101,292,000 |
| Mar 25, 2026 | 1.43 | 1.44 | 1.41 | 1.44 | 1.44 | 0.42% | 164,107,000 |
| Mar 24, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 2.00% | 175,684,500 |
| Mar 23, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.91% | 206,357,100 |
| Mar 20, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.89% | 155,559,000 |
| Mar 19, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.07% | 135,769,900 |
| Mar 18, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | -0.61% | 204,889,200 |
| Mar 17, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 107,095,300 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.27% | 131,042,000 |
| Mar 13, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.14% | 125,512,900 |
| Mar 12, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.62% | 132,631,300 |
| Mar 11, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.26% | 115,567,862 |
| Mar 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | -0.14% | 81,360,200 |
| Mar 9, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.14% | 99,416,400 |
| Mar 6, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.63% | 91,393,000 |
| Mar 5, 2026 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.21% | 81,021,800 |
| Mar 4, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.11% | 136,621,100 |
| Mar 3, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.49% | 138,223,600 |
| Mar 2, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 0.85% | 122,398,000 |
| Feb 27, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.43% | 78,450,800 |
| Feb 26, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.07% | 76,337,300 |
| Feb 25, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.42% | 122,855,900 |
| Feb 24, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.43% | 110,886,500 |
| Feb 13, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.77% | 137,038,700 |
| Feb 12, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 80,251,900 |
| Feb 11, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.21% | 50,851,200 |
| Feb 10, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.07% | 68,468,900 |
| Feb 9, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.63% | 80,115,140 |
| Feb 6, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.28% | 82,094,460 |
| Feb 5, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | 0.64% | 118,828,300 |
| Feb 4, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.51% | 122,195,117 |
| Feb 3, 2026 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.50% | 155,055,700 |
| Feb 2, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.92% | 255,266,100 |
| Jan 30, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.91% | 113,459,700 |
| Jan 29, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 173,831,900 |
| Jan 28, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.01% | 130,313,600 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.93% | 98,325,200 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.36% | 112,187,500 |
| Jan 23, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.43% | 98,459,900 |
| Jan 22, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.07% | 106,812,500 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.78% | 117,714,000 |
| Jan 20, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.65% | 181,506,800 |
| Jan 19, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.14% | 95,847,200 |
| Jan 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 120,158,500 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.50% | 117,579,200 |
| Jan 14, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 110,298,100 |
| Jan 13, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.07% | 87,029,240 |