CMF CSI A500 Dividend Low Volatility Index ETF (SHA:562180)
China · Delayed Price · Currency is CNY 0.9950
-0.0010 (-0.10%)
At close: Sep 23, 2026
SHA:562180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 3,176,101 |
| Sep 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,939,607 |
| Sep 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 931,999 |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 854,949 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 4,927,452 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.69% | 3,996,337 |
| Sep 14, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.50% | 4,250,019 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.30% | 3,595,624 |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,266,704 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 4,623,721 |
| Sep 8, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 6,775,524 |
| Sep 7, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.18% | 10,027,344 |
| Sep 4, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.49% | 20,745,261 |
| Sep 3, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.10% | 13,022,654 |
| Sep 2, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 20,189,239 |