ChinaAMC Dividend Quality ETF (SHE:159758)
China · Delayed Price · Currency is CNY 1.107
+0.005 (0.45%)
Sep 22, 2026, 4:00 PM EDT
SHE:159758 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 41,867,817 |
| Sep 21, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.27% | 22,705,600 |
| Sep 18, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 22,894,700 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 30,755,600 |
| Sep 16, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.55% | 46,520,400 |
| Sep 15, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.55% | 28,177,700 |
| Sep 14, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.09% | 39,811,361 |
| Sep 11, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -1.44% | 39,781,900 |
| Sep 10, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.98% | 31,842,197 |
| Sep 9, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.18% | 45,349,994 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.35% | 26,642,100 |
| Sep 7, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.53% | 21,432,100 |
| Sep 4, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.27% | 33,362,336 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.53% | 29,103,352 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.06% | 73,295,845 |
| Sep 1, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 36,356,613 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.35% | 43,177,100 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.35% | 24,784,800 |
| Aug 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.50% | 23,714,051 |
| Aug 26, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.35% | 25,868,000 |
| Aug 25, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 25,418,200 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.53% | 45,145,900 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.14% | 41,769,000 |
| Aug 20, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.60% | 41,066,800 |
| Aug 19, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -2.34% | 40,351,300 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.26% | 33,600,100 |
| Aug 17, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.23% | 19,595,900 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.09% | 23,424,600 |
| Aug 13, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | -1.30% | 28,336,700 |
| Aug 12, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.09% | 27,102,800 |
| Aug 11, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.69% | 30,884,302 |
| Aug 10, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.49% | 30,759,404 |
| Aug 7, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.33% | 27,653,417 |
| Aug 6, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.53% | 70,077,202 |
| Aug 5, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 1.43% | 39,045,701 |
| Aug 4, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.54% | 27,343,800 |
| Aug 3, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 74,692,000 |
| Jul 31, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.08% | 71,724,600 |
| Jul 30, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.64% | 35,039,301 |
| Jul 29, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 48,710,900 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | -0.83% | 55,430,400 |
| Jul 27, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.49% | 67,798,700 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.19% | 89,993,200 |
| Jul 23, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.55% | 40,296,900 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.09% | 51,717,300 |
| Jul 21, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 1.20% | 64,808,100 |
| Jul 20, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.25% | 140,123,773 |
| Jul 17, 2026 | 1.09 | 1.10 | 1.04 | 1.05 | 1.05 | -4.21% | 66,365,701 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.82% | 56,082,331 |
| Jul 15, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.13% | 45,821,394 |