E Fund Dividend Low Volatility ETF (SHA:563020)
China · Delayed Price · Currency is CNY 1.242
0.00 (0.00%)
Last updated: Jul 28, 2025
SHA:563020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | - | 0.32% | 36,766,087 |
| Aug 6, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | - | 0.08% | 36,030,160 |
| Aug 5, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 1.14% | 52,358,300 |
| Aug 4, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | - | 0.66% | 44,005,700 |
| Aug 1, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | - | - | 34,524,680 |
| Jul 31, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | - | -1.21% | 86,958,820 |
| Jul 30, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.32% | 51,181,070 |
| Jul 29, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | - | -0.48% | 60,570,200 |
| Jul 28, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | - | -0.32% | 48,658,200 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | - | -0.72% | 54,197,500 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | -0.56% | 64,487,340 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | - | 0.08% | 99,896,250 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.24 | 1.26 | - | 0.08% | 81,713,970 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | - | - | 52,700,600 |
| Jul 18, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 0.40% | 32,942,500 |
| Jul 17, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | - | -0.16% | 39,125,500 |
| Jul 16, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | - | -0.40% | 61,860,400 |
| Jul 15, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | - | -0.87% | 55,849,300 |
| Jul 14, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.48% | 43,934,400 |
| Jul 11, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | - | -0.86% | 92,187,800 |
| Jul 10, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | - | 0.71% | 47,756,500 |
| Jul 9, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | - | 0.64% | 34,186,300 |
| Jul 8, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | - | -0.24% | 58,334,500 |
| Jul 7, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 0.64% | 37,748,100 |
| Jul 4, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | - | 0.81% | 44,869,300 |
| Jul 3, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | - | 0.08% | 37,017,190 |
| Jul 2, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | - | 0.40% | 30,030,500 |
| Jul 1, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.73% | 59,714,400 |
| Jun 30, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | - | -0.24% | 75,293,400 |
| Jun 27, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | - | -1.20% | 79,946,150 |
| Jun 26, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | 0.40% | 40,732,390 |
| Jun 25, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | - | 0.81% | 32,706,960 |
| Jun 24, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | - | 0.08% | 55,175,550 |
| Jun 23, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | - | 0.66% | 48,941,400 |
| Jun 20, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.58% | 41,590,100 |
| Jun 19, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | -0.25% | 32,269,100 |
| Jun 18, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.50% | 46,523,000 |
| Jun 17, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | - | -0.25% | 35,144,600 |
| Jun 16, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | - | 0.41% | 31,507,400 |
| Jun 13, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | - | -0.58% | 52,302,900 |
| Jun 12, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | - | -0.57% | 53,112,000 |
| Jun 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 0.33% | 31,365,200 |
| Jun 10, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | - | 0.08% | 49,311,200 |
| Jun 9, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | - | 0.08% | 30,632,600 |
| Jun 6, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | - | 0.16% | 33,085,400 |
| Jun 5, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | - | -0.74% | 46,801,500 |
| Jun 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 0.49% | 18,026,660 |
| Jun 3, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | - | 0.74% | 33,579,990 |
| May 30, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | - | 0.50% | 21,686,270 |
| May 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 0.08% | 26,070,100 |