E Fund Dividend Low Volatility ETF (SHA:563020)
China · Delayed Price · Currency is CNY 1.161
-0.007 (-0.60%)
At close: Sep 23, 2026
SHA:563020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 164,877,602 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 190,757,473 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.17% | 195,074,273 |
| Sep 18, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 174,494,100 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.51% | 215,182,899 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.68% | 240,024,630 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.76% | 205,145,300 |
| Sep 14, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 243,384,761 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.92% | 258,269,092 |
| Sep 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | 0.08% | 206,273,984 |
| Sep 9, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.19 | 0.42% | 242,910,484 |
| Sep 8, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | 1.01% | 295,524,816 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.18 | -0.84% | 223,837,507 |
| Sep 4, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | 0.42% | 328,701,900 |
| Sep 3, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.18 | -0.08% | 399,841,566 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.18 | -0.58% | 278,378,677 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.19 | 1.18% | 357,922,107 |
| Aug 31, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 0.68% | 297,454,007 |
| Aug 28, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.17 | 0.17% | 245,525,299 |
| Aug 27, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.16 | -0.68% | 397,003,900 |
| Aug 26, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.17 | 0.42% | 235,625,394 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | - | 229,958,697 |
| Aug 24, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.17 | 0.94% | 263,112,561 |
| Aug 21, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.16 | -0.51% | 226,590,900 |
| Aug 20, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.16 | 0.60% | 256,693,600 |
| Aug 19, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | 1.04% | 264,251,900 |
| Aug 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.14 | 0.52% | 209,478,133 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.14 | - | 242,414,362 |
| Aug 14, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.14 | -0.09% | 179,955,658 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | -0.26% | 161,555,305 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | -0.26% | 214,027,000 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.14 | -0.09% | 190,427,619 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | 0.52% | 293,392,715 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.14 | -0.78% | 282,766,267 |
| Aug 6, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.15 | 0.17% | 284,941,673 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.15 | -1.19% | 459,807,911 |
| Aug 4, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.16 | -2.01% | 335,197,562 |
| Aug 3, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.18 | 0.08% | 259,456,250 |
| Jul 31, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.18 | -0.25% | 366,797,312 |
| Jul 30, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.19 | 1.53% | 380,864,321 |
| Jul 29, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 1.03% | 286,993,776 |
| Jul 28, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.16 | 0.78% | 240,295,939 |
| Jul 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.15 | 0.35% | 209,012,004 |
| Jul 24, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.14 | -0.86% | 249,716,849 |
| Jul 23, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.15 | 0.52% | 236,593,700 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.15 | 0.52% | 254,159,866 |
| Jul 21, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.14 | -1.11% | 383,503,518 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.15 | 2.37% | 338,959,701 |
| Jul 17, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.13 | 0.26% | 262,301,804 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.12 | -0.70% | 251,682,210 |