Skip to main content
logo
GF Fund Management Co. Ltd. - CSI Dividend Index ETF (SHE:159589)
China flag China · Delayed Price · Currency is CNY
1.094
-0.003 (-0.27%)
At close: Sep 22, 2026

SHE:159589 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20261.091.091.091.091.09-0.73%5,425,900
Sep 22, 20261.091.101.081.091.09-0.27%8,114,100
Sep 21, 20261.081.101.081.101.101.48%8,597,400
Sep 18, 20261.081.091.081.081.08-0.18%5,403,000
Sep 17, 20261.091.091.081.081.08-0.46%6,236,300
Sep 16, 20261.091.091.081.091.09-0.46%8,361,000
Sep 15, 20261.101.101.091.091.09-0.55%9,914,000
Sep 14, 20261.101.111.101.101.10-0.52%9,155,900
Sep 11, 20261.131.131.101.111.10-1.51%16,063,700
Sep 10, 20261.131.131.121.121.12-0.53%5,795,900
Sep 9, 20261.121.131.121.131.130.80%7,576,700
Sep 8, 20261.111.121.111.121.121.45%9,050,500
Sep 7, 20261.121.121.101.111.10-1.16%10,117,900
Sep 4, 20261.121.121.111.121.120.27%9,229,200
Sep 3, 20261.121.131.111.121.11-0.09%11,242,500
Sep 2, 20261.131.141.111.121.11-1.41%12,620,800
Sep 1, 20261.131.141.121.131.130.35%10,390,400
Aug 31, 20261.131.131.121.131.130.45%9,052,200
Aug 28, 20261.121.131.111.121.120.27%7,627,705
Aug 27, 20261.121.121.111.121.120.18%9,893,200
Aug 26, 20261.101.121.101.121.120.90%10,828,300
Aug 25, 20261.121.121.111.111.11-0.72%12,520,400
Aug 24, 20261.101.121.101.121.111.36%7,652,600
Aug 21, 20261.101.101.101.101.10-0.18%9,025,800
Aug 20, 20261.091.111.081.101.100.64%12,135,700
Aug 19, 20261.101.111.091.101.090.37%15,191,600
Aug 18, 20261.081.091.081.091.090.74%8,245,600
Aug 17, 20261.091.091.081.081.080.11%9,245,000
Aug 14, 20261.081.091.071.091.080.28%5,801,400
Aug 13, 20261.091.091.081.081.08-0.73%10,426,100
Aug 12, 20261.091.091.091.091.09-0.46%7,071,200
Aug 11, 20261.111.111.091.101.09-0.45%6,419,100
Aug 10, 20261.091.101.081.101.101.10%10,680,400
Aug 7, 20261.091.091.081.091.08-0.28%7,972,800
Aug 6, 20261.081.091.071.091.091.21%12,859,500
Aug 5, 20261.081.081.071.081.07-0.37%13,584,400
Aug 4, 20261.101.101.081.081.08-1.19%11,833,200
Aug 3, 20261.101.111.091.101.09-1.17%11,952,200
Jul 31, 20261.071.111.071.111.100.54%16,521,300
Jul 30, 20261.091.101.091.101.101.01%21,272,000
Jul 29, 20261.071.091.071.091.091.58%14,537,500
Jul 28, 20261.071.071.061.071.070.28%8,645,600
Jul 27, 20261.061.071.061.071.070.75%10,708,700
Jul 24, 20261.081.091.061.061.06-1.76%9,101,200
Jul 23, 20261.071.081.071.081.080.74%12,797,200
Jul 22, 20261.061.071.051.071.070.85%25,508,500
Jul 21, 20261.081.081.061.071.06-1.21%20,260,300
Jul 20, 20261.041.081.041.081.073.55%14,012,200
Jul 17, 20261.051.051.041.041.04-0.48%15,312,604
Jul 16, 20261.061.061.041.051.04-0.95%8,872,400