Huatai-Pinebridge Fund Management Co Ltd-Huatai-PB CSI Central State-Owned Enterprises Dividend ETF (SHA:561580)
China · Delayed Price · Currency is CNY 1.256
-0.007 (-0.55%)
At close: Aug 1, 2025, 2:57 PM CST
SHA:561580 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | - | -0.55% | 15,045,048 |
| Jul 31, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | - | -1.48% | 23,017,500 |
| Jul 30, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | - | 0.39% | 17,559,660 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | - | -0.23% | 15,535,300 |
| Jul 28, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | - | -0.39% | 21,283,140 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | - | -0.70% | 20,007,520 |
| Jul 24, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | - | 0.15% | 15,748,200 |
| Jul 23, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | -0.23% | 18,850,660 |
| Jul 22, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | - | 1.17% | 26,030,640 |
| Jul 21, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | 1.51% | 22,209,880 |
| Jul 18, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | - | 0.40% | 18,976,730 |
| Jul 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 0.08% | 15,211,710 |
| Jul 16, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | - | -0.24% | 35,091,040 |
| Jul 15, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | - | -0.71% | 24,758,300 |
| Jul 14, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.24% | 19,957,100 |
| Jul 11, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | - | -0.32% | 23,670,000 |
| Jul 10, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.71% | 17,643,680 |
| Jul 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 0.40% | 19,244,470 |
| Jul 8, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | - | 0.40% | 24,739,140 |
| Jul 7, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 0.56% | 15,183,360 |
| Jul 4, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | - | 0.89% | 18,394,690 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.08% | 18,020,570 |
| Jul 2, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 0.82% | 20,867,220 |
| Jul 1, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.83% | 32,217,500 |
| Jun 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.25% | 23,312,780 |
| Jun 27, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | - | -0.90% | 17,391,440 |
| Jun 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -0.08% | 18,990,770 |
| Jun 25, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | - | 0.58% | 31,739,190 |
| Jun 24, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | - | 0.66% | 30,286,700 |
| Jun 23, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | - | 0.50% | 21,155,350 |
| Jun 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 0.59% | 19,517,570 |
| Jun 19, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | - | -0.58% | 22,243,100 |
| Jun 18, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | -0.08% | 16,186,170 |
| Jun 17, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | - | 0.42% | 16,767,700 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | -0.08% | 18,355,990 |
| Jun 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.33% | 16,679,760 |
| Jun 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.33% | 15,008,300 |
| Jun 11, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.75% | 30,301,740 |
| Jun 10, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | -0.17% | 20,139,000 |
| Jun 9, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | -0.08% | 20,731,180 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 0.50% | 16,669,740 |
| Jun 5, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | - | -0.42% | 23,332,320 |
| Jun 4, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | - | 0.34% | 17,514,400 |
| Jun 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.25% | 22,449,030 |
| May 30, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.17% | 21,280,400 |
| May 29, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | - | 0.25% | 30,517,840 |
| May 28, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.25% | 19,322,330 |
| May 27, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | - | -0.34% | 27,139,640 |
| May 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -0.17% | 24,833,450 |
| May 23, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | - | -0.91% | 26,321,300 |