China Life Amp Asset Management Co Ltd. - China Life AMP CSI A500 Dividend Low Volatility Index ETF (SHA:563590)
China · Delayed Price · Currency is CNY 0.9780
-0.0010 (-0.10%)
At close: Sep 22, 2026
SHA:563590 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 70,400 |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 312,300 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 36,100 |
| Sep 18, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 41,200 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 23,200 |
| Sep 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 358,100 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 1,500 |
| Sep 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.30% | 251,700 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 23,700 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 3,600 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 301,300 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 34,300 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 14,800 |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 638,500 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 130,600 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 64,200 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.42% | 410,900 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 258,500 |
| Aug 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 8,600 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 15,100 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | 90,800 |
| Aug 25, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.51% | 390,100 |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | 62,700 |
| Aug 21, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.22% | 53,500 |
| Aug 20, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.72% | 66,500 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.72% | 70,100 |
| Aug 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | 751,100 |
| Aug 17, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 313,300 |
| Aug 14, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 123,900 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 112,400 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.20% | 131,400 |
| Aug 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 43,200 |
| Aug 10, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 0.10% | 47,800 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.61% | 41,800 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 178,300 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.30% | 202,600 |
| Aug 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.77% | 3,073,700 |
| Aug 3, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.10% | 395,200 |
| Jul 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.39% | 1,037,300 |
| Jul 30, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.69% | 1,898,900 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 1.31% | 921,300 |
| Jul 28, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 291,300 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 392,000 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 376,000 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 205,400 |
| Jul 22, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.72% | 709,100 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.81% | 1,163,700 |
| Jul 20, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.44% | 590,800 |
| Jul 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.73% | 577,600 |
| Jul 16, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 105,100 |