E Fund CSI A500 Dividend Low Volatility Fund (SHA:563510)
China · Delayed Price · Currency is CNY 1.007
-0.002 (-0.20%)
At close: Sep 23, 2026
SHA:563510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 3,877,300 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.10% | 5,556,900 |
| Sep 21, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 2,477,000 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 3,978,700 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | 2,193,700 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.49% | 3,075,800 |
| Sep 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.39% | 2,563,800 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.59% | 2,941,900 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 2,856,400 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,701,400 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.39% | 5,881,400 |
| Sep 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 3,505,100 |
| Sep 7, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 3,718,000 |
| Sep 4, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 5,851,800 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.20% | 6,689,900 |
| Sep 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 4,646,900 |
| Sep 1, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.29% | 9,170,200 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 6,726,500 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 3,405,000 |
| Aug 27, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.89% | 5,317,100 |
| Aug 26, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 5,317,100 |
| Aug 25, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 5,756,800 |
| Aug 24, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.70% | 4,571,700 |
| Aug 21, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.19% | 19,287,200 |
| Aug 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 3,944,700 |
| Aug 19, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 6,554,000 |
| Aug 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 5,796,500 |
| Aug 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 13,492,700 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 16,701,200 |
| Aug 13, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 3,358,600 |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 6,304,900 |
| Aug 11, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 5,948,300 |
| Aug 10, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.80% | 16,785,800 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.60% | 6,878,100 |
| Aug 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 6,890,200 |
| Aug 5, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.28% | 9,315,200 |
| Aug 4, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.83% | 12,983,000 |
| Aug 3, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.19% | 18,027,800 |
| Jul 31, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -0.19% | 13,320,000 |
| Jul 30, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.56% | 12,371,000 |
| Jul 29, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.39% | 11,426,800 |
| Jul 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.90% | 11,072,600 |
| Jul 27, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 12,123,100 |
| Jul 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 32,612,300 |
| Jul 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 8,208,400 |
| Jul 22, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 18,599,000 |
| Jul 21, 2026 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.40% | 12,519,500 |
| Jul 20, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.73% | 11,068,500 |
| Jul 17, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.41% | 8,265,000 |
| Jul 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 6,780,800 |