Bosera CSI Dividend ETF (SHA:515890)
China · Delayed Price · Currency is CNY 1.473
+0.005 (0.34%)
Last updated: Aug 7, 2025
SHA:515890 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | - | 0.27% | 2,482,900 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | - | 0.20% | 4,155,900 |
| Aug 6, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | - | 0.75% | 7,173,600 |
| Aug 5, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 0.90% | 4,353,800 |
| Aug 4, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | - | 0.28% | 14,641,200 |
| Aug 1, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | - | -0.14% | 6,506,700 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | - | -1.50% | 5,445,700 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | - | 0.27% | 10,753,200 |
| Jul 29, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | - | -0.21% | 5,584,100 |
| Jul 28, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | - | -0.81% | 7,542,100 |
| Jul 25, 2025 | 1.48 | 1.49 | 1.47 | 1.48 | - | -0.54% | 6,370,300 |
| Jul 24, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | - | 0.41% | 7,315,100 |
| Jul 23, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | - | -0.47% | 7,607,300 |
| Jul 22, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | - | 1.78% | 14,558,900 |
| Jul 21, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | - | 1.25% | 7,956,300 |
| Jul 18, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.49% | 5,668,000 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | 0.07% | 6,543,200 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -0.49% | 6,183,100 |
| Jul 15, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | - | -1.10% | 14,358,900 |
| Jul 14, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | - | 0.48% | 14,703,900 |
| Jul 11, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | - | -0.41% | 8,566,000 |
| Jul 10, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | - | 0.69% | 10,098,600 |
| Jul 9, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | - | 0.42% | 7,260,700 |
| Jul 8, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | - | - | 8,031,000 |
| Jul 7, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 0.56% | 8,697,600 |
| Jul 4, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | - | 0.56% | 13,870,600 |
| Jul 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 0.07% | 7,892,300 |
| Jul 2, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | - | 0.64% | 12,043,700 |
| Jul 1, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 0.71% | 6,273,200 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | 0.14% | 7,753,800 |
| Jun 27, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | - | -0.85% | 16,234,100 |
| Jun 26, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | - | 0.43% | 7,730,400 |
| Jun 25, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | - | 0.72% | 10,280,400 |
| Jun 24, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | 0.22% | 6,575,700 |
| Jun 23, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | - | 0.43% | 7,385,100 |
| Jun 20, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | - | 0.43% | 7,940,600 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | - | -0.86% | 5,825,500 |
| Jun 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.22% | 5,051,100 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -0.07% | 3,139,900 |
| Jun 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.07% | 2,706,200 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | -0.64% | 4,987,200 |
| Jun 12, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | - | 0.21% | 43,319,500 |
| Jun 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | - | 0.43% | 5,333,500 |
| Jun 10, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | - | -0.14% | 4,836,000 |
| Jun 9, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | - | 0.43% | 5,421,300 |
| Jun 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.07% | 16,500,400 |
| Jun 5, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | - | -0.65% | 6,410,900 |
| Jun 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 0.36% | 6,736,000 |
| Jun 3, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | - | 0.29% | 4,876,900 |
| May 30, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | - | 0.29% | 5,639,400 |