E Fund CSI Dividend Value ETF (SHA:563700)
China · Delayed Price · Currency is CNY 1.069
-0.007 (-0.65%)
At close: Sep 23, 2026
SHA:563700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.65% | 5,383,400 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.09% | 5,244,800 |
| Sep 21, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 0.75% | 4,020,800 |
| Sep 18, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 5,272,100 |
| Sep 17, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.56% | 6,584,600 |
| Sep 16, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.65% | 4,630,500 |
| Sep 15, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.74% | 3,481,700 |
| Sep 14, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.37% | 4,094,200 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.45% | 6,160,700 |
| Sep 10, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.18% | 4,086,800 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.82% | 4,027,600 |
| Sep 8, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.11% | 5,978,500 |
| Sep 7, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.01% | 16,926,400 |
| Sep 4, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.37% | 5,012,800 |
| Sep 3, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.09% | 5,324,000 |
| Sep 2, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.27% | 9,696,000 |
| Sep 1, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 1.29% | 9,640,400 |
| Aug 31, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.37% | 9,695,200 |
| Aug 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.19% | 15,877,752 |
| Aug 27, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 6,793,600 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.75% | 4,259,400 |
| Aug 25, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.83% | 8,561,400 |
| Aug 24, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.17% | 24,835,500 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 6,106,500 |
| Aug 20, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 9,313,100 |
| Aug 19, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.57% | 7,013,300 |
| Aug 18, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.67% | 7,318,300 |
| Aug 17, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 5,050,900 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.29% | 7,106,000 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.48% | 7,950,000 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.19% | 1,743,500 |
| Aug 11, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.29% | 4,453,800 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.58% | 17,880,100 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.19% | 6,184,300 |
| Aug 6, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 3,436,800 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 3,764,300 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.61% | 7,630,000 |
| Aug 3, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.28% | 9,373,799 |
| Jul 31, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 4,066,900 |
| Jul 30, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.63% | 8,601,900 |
| Jul 29, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 4,582,800 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.49% | 2,302,500 |
| Jul 27, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.10% | 3,157,800 |
| Jul 24, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.15% | 8,015,900 |
| Jul 23, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 4,453,100 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 6,626,075 |
| Jul 21, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.87% | 7,896,200 |
| Jul 20, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.47% | 7,009,100 |
| Jul 17, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 6,455,600 |
| Jul 16, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 6,484,200 |