CJHX Fund Management Co. Ltd. - CJHX CSI State-Owned Enterprises Dividend Index ETF (SHA:563890)
China · Delayed Price · Currency is CNY 1.055
-0.006 (-0.57%)
At close: Sep 23, 2026
SHA:563890 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.57% | 523,300 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.28% | 553,000 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.67% | 392,700 |
| Sep 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 64,800 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 11,100 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -1.03% | 345,400 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.47% | 15,700 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 200 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.29% | 23,200 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.55% | 701,200 |
| Sep 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.83% | 269,600 |
| Sep 8, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.21% | 1,039,600 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.74% | 1,617,000 |
| Sep 4, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.28% | 1,125,600 |
| Sep 3, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.09% | 34,900 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.19% | 96,000 |
| Sep 1, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | 0.55% | 16,600 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.46% | 11,200 |
| Aug 28, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 147,900 |
| Aug 27, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.19% | 982,000 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.28% | 395,700 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.09% | 10,000 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.23% | 70,300 |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.56% | 15,600 |
| Aug 20, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.95% | 956,100 |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.19% | 215,600 |
| Aug 18, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.67% | 895,800 |
| Aug 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 266,000 |
| Aug 14, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.19% | 117,900 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.66% | 1,006,800 |
| Aug 12, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.28% | 955,100 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 142,000 |
| Aug 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 60,700 |
| Aug 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | 60,400 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.86% | 435,600 |
| Aug 5, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.76% | 380,200 |
| Aug 4, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.77% | 540,000 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.19% | 885,900 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.19% | 627,100 |
| Jul 30, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 1.23% | 727,600 |
| Jul 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.53% | 396,600 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.48% | 66,700 |
| Jul 27, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.39% | 58,100 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.33% | 341,400 |
| Jul 23, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 834,600 |
| Jul 22, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.68% | 781,500 |
| Jul 21, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.77% | 611,300 |
| Jul 20, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.46% | 335,900 |
| Jul 17, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.20% | 703,400 |
| Jul 16, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.78% | 1,010,800 |