Fullgoal CSI All Share Dividend Quality Index ETF (SHA:560250)
China · Delayed Price · Currency is CNY 0.9690
-0.0080 (-0.82%)
At close: Sep 23, 2026
SHA:560250 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 757,500 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 897,700 |
| Sep 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.20% | 393,500 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.41% | 414,600 |
| Sep 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,238,900 |
| Sep 16, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.10% | 436,000 |
| Sep 15, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 172,500 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 321,700 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.71% | 2,009,000 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 598,600 |
| Sep 9, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.80% | 8,670,100 |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 1,350,700 |
| Sep 7, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 7,754,200 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.60% | 12,576,600 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 3,930,600 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.29% | 1,020,400 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 12,149,200 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.40% | 1,421,200 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.80% | 8,314,700 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.80% | 5,052,500 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 1,069,200 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 719,600 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.40% | 2,839,100 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,570,600 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 2,536,000 |
| Aug 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 1,234,500 |
| Aug 18, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 2,964,800 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.30% | 3,850,600 |
| Aug 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 970,100 |
| Aug 13, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.19% | 4,067,800 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 1,863,700 |
| Aug 11, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.66% | 18,370,000 |
| Aug 10, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.79% | 31,377,900 |
| Aug 7, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 14,577,600 |
| Aug 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 6,481,800 |
| Aug 5, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 0.80% | 23,207,000 |
| Aug 4, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 5,563,900 |
| Aug 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 13,645,100 |
| Jul 31, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 0.30% | 26,678,200 |
| Jul 30, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.94% | 15,777,800 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 2.19% | 10,418,900 |
| Jul 28, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.42% | 4,796,300 |
| Jul 27, 2026 | 0.95 | 1.02 | 0.94 | 0.96 | 0.96 | 1.48% | 9,391,400 |
| Jul 24, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.76% | 2,512,900 |
| Jul 23, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.42% | 7,012,900 |
| Jul 22, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.63% | 4,834,200 |
| Jul 21, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | -0.21% | 2,741,100 |
| Jul 20, 2026 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 4.13% | 7,694,000 |
| Jul 17, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.03% | 7,079,200 |
| Jul 16, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.26% | 2,303,500 |