Bosera CSI All Share Dividend Quality ETF (SHA:561430)
China · Delayed Price · Currency is CNY 1.020
-0.008 (-0.78%)
At close: Sep 23, 2026
SHA:561430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.78% | 429,700 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 397,701 |
| Sep 21, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 94,302 |
| Sep 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 216,112 |
| Sep 17, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 2,124,800 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.10% | 556,412 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | 2,191,804 |
| Sep 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.10% | 988,519 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -2.19% | 1,036,207 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.04% | 477,813 |
| Sep 9, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.05% | 2,439,011 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 393,202 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.57% | 902,079 |
| Sep 4, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 3,042,241 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05% | 2,618,821 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.41% | 1,584,105 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 1,409,420 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 2,325,000 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.57% | 1,329,329 |
| Aug 27, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.76% | 930,417 |
| Aug 26, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.29% | 2,780,500 |
| Aug 25, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 767,917 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.10% | 920,340 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.10% | 330,202 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.58% | 3,306,107 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.33% | 859,215 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.09% | 537,775 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.57% | 2,682,566 |
| Aug 14, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 2,967,285 |
| Aug 13, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.31% | 893,623 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.19% | 923,613 |
| Aug 11, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -1.30% | 3,657,252 |
| Aug 10, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.22% | 2,515,812 |
| Aug 7, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.09% | 4,551,474 |
| Aug 6, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.19% | 4,519,374 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.76% | 5,892,687 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 3,315,351 |
| Aug 3, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.09% | 3,701,470 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.57% | 4,283,514 |
| Jul 30, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.45% | 6,576,792 |
| Jul 29, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.17% | 9,156,362 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.10% | 2,312,473 |
| Jul 27, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 0.90% | 1,491,992 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.14% | 5,040,660 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.20% | 5,092,057 |
| Jul 22, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.59% | 9,803,954 |
| Jul 21, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.49% | 10,751,704 |
| Jul 20, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 3.15% | 6,370,338 |
| Jul 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.80% | 7,309,292 |
| Jul 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 13,646,927 |