Bosera CSI Dividend ETF (SHA:515890)
China · Delayed Price · Currency is CNY 1.468
+0.002 (0.14%)
At close: Sep 22, 2026
SHA:515890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.89% | 1,835,200 |
| Sep 22, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.14% | 3,953,200 |
| Sep 21, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.10% | 2,050,600 |
| Sep 18, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.07% | 3,199,800 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.62% | 2,074,700 |
| Sep 16, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.41% | 4,126,900 |
| Sep 15, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.54% | 2,872,600 |
| Sep 14, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.27% | 2,657,500 |
| Sep 11, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.73% | 3,367,200 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.53% | 2,506,600 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.07% | 1,901,300 |
| Sep 8, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.15% | 2,829,900 |
| Sep 7, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.07% | 2,823,600 |
| Sep 4, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 3,453,900 |
| Sep 3, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | - | 3,188,700 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.39% | 2,666,600 |
| Sep 1, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.07% | 5,210,480 |
| Aug 31, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.40% | 3,269,800 |
| Aug 28, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | 0.20% | 1,963,100 |
| Aug 27, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.33% | 24,364,900 |
| Aug 26, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.74% | 4,019,800 |
| Aug 25, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.47% | 4,590,500 |
| Aug 24, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 1.15% | 19,456,200 |
| Aug 21, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.20% | 4,298,900 |
| Aug 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.75% | 3,226,300 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.07% | 3,170,000 |
| Aug 18, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.89% | 3,977,800 |
| Aug 17, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.28% | 2,780,800 |
| Aug 14, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.21% | 3,434,500 |
| Aug 13, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.82% | 3,480,400 |
| Aug 12, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.34% | 2,891,300 |
| Aug 11, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.41% | 10,390,000 |
| Aug 10, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 1.17% | 5,193,400 |
| Aug 7, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.14% | 2,943,100 |
| Aug 6, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 1.11% | 4,601,600 |
| Aug 5, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.14% | 5,242,700 |
| Aug 4, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.50% | 3,212,300 |
| Aug 3, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.48% | 4,378,600 |
| Jul 31, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | -0.14% | 5,274,900 |
| Jul 30, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.24% | 2,733,200 |
| Jul 29, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 4,844,100 |
| Jul 28, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.49% | 3,515,400 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.21% | 1,615,000 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.59% | 5,678,800 |
| Jul 23, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 0.98% | 5,611,400 |
| Jul 22, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 9,848,500 |
| Jul 21, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -1.26% | 10,468,700 |
| Jul 20, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.95% | 2,989,000 |
| Jul 17, 2026 | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | -0.64% | 11,173,000 |
| Jul 16, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 11,594,100 |