515950.SS - Fullgoal CSI Medical 50 ETF
Shanghai - Shanghai Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 1.1940 | 1.2020 | 1.1870 | 1.1950 | 1.1950 | 24,604,200 |
| Jun 01, 2023 | 1.1860 | 1.2030 | 1.1810 | 1.1900 | 1.1900 | 20,090,800 |
| May 31, 2023 | 1.2040 | 1.2090 | 1.1810 | 1.1910 | 1.1910 | 26,201,000 |
| May 30, 2023 | 1.2180 | 1.2240 | 1.1900 | 1.2050 | 1.2050 | 41,216,400 |
| May 29, 2023 | 1.2240 | 1.2310 | 1.2110 | 1.2200 | 1.2200 | 27,182,600 |
| May 26, 2023 | 1.2110 | 1.2300 | 1.2110 | 1.2240 | 1.2240 | 29,220,500 |
| May 25, 2023 | 1.2190 | 1.2200 | 1.2050 | 1.2110 | 1.2110 | 32,580,300 |
| May 24, 2023 | 1.2380 | 1.2380 | 1.2160 | 1.2200 | 1.2200 | 30,645,400 |
| May 23, 2023 | 1.2370 | 1.2520 | 1.2370 | 1.2380 | 1.2380 | 42,525,600 |
| May 22, 2023 | 1.2280 | 1.2440 | 1.2280 | 1.2350 | 1.2350 | 36,114,800 |
| May 19, 2023 | 1.2100 | 1.2330 | 1.2080 | 1.2280 | 1.2280 | 15,133,800 |
| May 18, 2023 | 1.2230 | 1.2270 | 1.2070 | 1.2130 | 1.2130 | 10,566,800 |
| May 17, 2023 | 1.2300 | 1.2310 | 1.2160 | 1.2220 | 1.2220 | 14,737,200 |
| May 16, 2023 | 1.2180 | 1.2350 | 1.2180 | 1.2310 | 1.2310 | 17,323,200 |
| May 15, 2023 | 1.1940 | 1.2190 | 1.1930 | 1.2170 | 1.2170 | 18,080,700 |
| May 12, 2023 | 1.1950 | 1.2100 | 1.1930 | 1.1940 | 1.1940 | 16,224,900 |
| May 11, 2023 | 1.2000 | 1.2230 | 1.1980 | 1.2010 | 1.2010 | 20,998,700 |
| May 10, 2023 | 1.2070 | 1.2080 | 1.1920 | 1.2060 | 1.2060 | 21,222,800 |
| May 09, 2023 | 1.2160 | 1.2220 | 1.2010 | 1.2060 | 1.2060 | 68,650,700 |
| May 08, 2023 | 1.2220 | 1.2330 | 1.2080 | 1.2180 | 1.2180 | 22,157,400 |
| May 05, 2023 | 1.2420 | 1.2430 | 1.2180 | 1.2220 | 1.2220 | 13,823,100 |
| May 04, 2023 | 1.2320 | 1.2470 | 1.2180 | 1.2420 | 1.2420 | 16,684,900 |
| Apr 28, 2023 | 1.2390 | 1.2410 | 1.2220 | 1.2320 | 1.2320 | 28,093,500 |
| Apr 27, 2023 | 1.2180 | 1.2420 | 1.2140 | 1.2360 | 1.2360 | 24,742,400 |
| Apr 26, 2023 | 1.2160 | 1.2300 | 1.2120 | 1.2190 | 1.2190 | 18,522,600 |
| Apr 25, 2023 | 1.2380 | 1.2390 | 1.2050 | 1.2170 | 1.2170 | 23,311,000 |
| Apr 24, 2023 | 1.2390 | 1.2550 | 1.2290 | 1.2380 | 1.2380 | 22,370,800 |
| Apr 21, 2023 | 1.2490 | 1.2570 | 1.2380 | 1.2390 | 1.2390 | 23,074,100 |
| Apr 20, 2023 | 1.2700 | 1.2770 | 1.2460 | 1.2520 | 1.2520 | 35,749,100 |
| Apr 19, 2023 | 1.2880 | 1.2880 | 1.2690 | 1.2700 | 1.2700 | 22,210,100 |
| Apr 18, 2023 | 1.2930 | 1.2960 | 1.2810 | 1.2860 | 1.2860 | 32,267,700 |
| Apr 17, 2023 | 1.2940 | 1.3050 | 1.2840 | 1.3020 | 1.3020 | 28,505,000 |
| Apr 14, 2023 | 1.2950 | 1.3120 | 1.2880 | 1.2940 | 1.2940 | 35,837,500 |
| Apr 13, 2023 | 1.2670 | 1.2990 | 1.2640 | 1.2940 | 1.2940 | 113,617,300 |
| Apr 12, 2023 | 1.2860 | 1.2960 | 1.2730 | 1.2760 | 1.2760 | 22,502,500 |
| Apr 11, 2023 | 1.2930 | 1.3050 | 1.2790 | 1.2860 | 1.2860 | 22,923,600 |
| Apr 10, 2023 | 1.2850 | 1.3010 | 1.2830 | 1.2920 | 1.2920 | 21,045,000 |
| Apr 07, 2023 | 1.2580 | 1.2860 | 1.2510 | 1.2840 | 1.2840 | 39,938,500 |
| Apr 06, 2023 | 1.2460 | 1.2540 | 1.2420 | 1.2530 | 1.2530 | 21,853,700 |
| Apr 04, 2023 | 1.2350 | 1.2460 | 1.2300 | 1.2460 | 1.2460 | 26,906,200 |
| Apr 03, 2023 | 1.2500 | 1.2530 | 1.2300 | 1.2350 | 1.2350 | 20,692,100 |
| Mar 31, 2023 | 1.2500 | 1.2570 | 1.2480 | 1.2520 | 1.2520 | 15,913,100 |
| Mar 30, 2023 | 1.2480 | 1.2510 | 1.2330 | 1.2500 | 1.2500 | 19,116,200 |
| Mar 29, 2023 | 1.2470 | 1.2500 | 1.2380 | 1.2430 | 1.2430 | 19,656,900 |
| Mar 28, 2023 | 1.2430 | 1.2520 | 1.2350 | 1.2470 | 1.2470 | 19,583,300 |
| Mar 27, 2023 | 1.2280 | 1.2470 | 1.2130 | 1.2420 | 1.2420 | 26,013,700 |
| Mar 24, 2023 | 1.2430 | 1.2480 | 1.2240 | 1.2280 | 1.2280 | 31,063,300 |
| Mar 23, 2023 | 1.2390 | 1.2460 | 1.2330 | 1.2390 | 1.2390 | 22,913,000 |
| Mar 22, 2023 | 1.2370 | 1.2470 | 1.2340 | 1.2390 | 1.2390 | 21,335,100 |
| Mar 21, 2023 | 1.2040 | 1.2370 | 1.2040 | 1.2350 | 1.2350 | 23,100,400 |
| Mar 20, 2023 | 1.2190 | 1.2200 | 1.1930 | 1.2040 | 1.2040 | 20,252,300 |
| Mar 17, 2023 | 1.2480 | 1.2530 | 1.2140 | 1.2230 | 1.2230 | 33,291,300 |
| Mar 16, 2023 | 1.2450 | 1.2620 | 1.2420 | 1.2480 | 1.2480 | 20,621,900 |
| Mar 15, 2023 | 1.2530 | 1.2660 | 1.2450 | 1.2500 | 1.2500 | 18,883,200 |
| Mar 14, 2023 | 1.2520 | 1.2650 | 1.2440 | 1.2530 | 1.2530 | 42,037,200 |
| Mar 13, 2023 | 1.2480 | 1.2560 | 1.2450 | 1.2530 | 1.2530 | 19,963,900 |
| Mar 10, 2023 | 1.2550 | 1.2620 | 1.2410 | 1.2530 | 1.2530 | 22,536,600 |
| Mar 09, 2023 | 1.2550 | 1.2630 | 1.2480 | 1.2550 | 1.2550 | 15,648,000 |
| Mar 08, 2023 | 1.2570 | 1.2590 | 1.2470 | 1.2540 | 1.2540 | 26,436,800 |
| Mar 07, 2023 | 1.2820 | 1.2900 | 1.2570 | 1.2590 | 1.2590 | 21,976,400 |
| Mar 06, 2023 | 1.2850 | 1.2870 | 1.2710 | 1.2820 | 1.2820 | 15,791,700 |
| Mar 03, 2023 | 1.2800 | 1.2940 | 1.2760 | 1.2800 | 1.2800 | 17,103,500 |
| Mar 02, 2023 | 1.2940 | 1.2950 | 1.2800 | 1.2820 | 1.2820 | 27,790,400 |
| Mar 01, 2023 | 1.2940 | 1.2980 | 1.2790 | 1.2940 | 1.2940 | 26,709,500 |
| Feb 28, 2023 | 1.2780 | 1.2960 | 1.2780 | 1.2930 | 1.2930 | 18,596,674 |
| Feb 27, 2023 | 1.2850 | 1.2900 | 1.2740 | 1.2770 | 1.2770 | 16,294,200 |
| Feb 24, 2023 | 1.2980 | 1.3000 | 1.2830 | 1.2870 | 1.2870 | 16,222,100 |
| Feb 23, 2023 | 1.3050 | 1.3160 | 1.2900 | 1.2960 | 1.2960 | 21,144,700 |
| Feb 22, 2023 | 1.3120 | 1.3190 | 1.3030 | 1.3050 | 1.3050 | 15,770,474 |
| Feb 21, 2023 | 1.3240 | 1.3240 | 1.3100 | 1.3170 | 1.3170 | 17,223,300 |
| Feb 20, 2023 | 1.3030 | 1.3250 | 1.2880 | 1.3220 | 1.3220 | 20,083,500 |
| Feb 17, 2023 | 1.3000 | 1.3210 | 1.3000 | 1.3030 | 1.3030 | 17,227,300 |
| Feb 16, 2023 | 1.3160 | 1.3320 | 1.2970 | 1.3050 | 1.3050 | 29,202,100 |
| Feb 15, 2023 | 1.3380 | 1.3380 | 1.3150 | 1.3160 | 1.3160 | 14,019,600 |
| Feb 14, 2023 | 1.3300 | 1.3360 | 1.3230 | 1.3360 | 1.3360 | 11,802,500 |
| Feb 13, 2023 | 1.3150 | 1.3400 | 1.3130 | 1.3310 | 1.3310 | 16,544,000 |
| Feb 10, 2023 | 1.3170 | 1.3210 | 1.3060 | 1.3160 | 1.3160 | 18,918,900 |
| Feb 09, 2023 | 1.3040 | 1.3170 | 1.2960 | 1.3170 | 1.3170 | 18,562,500 |
| Feb 08, 2023 | 1.2960 | 1.3160 | 1.2930 | 1.3030 | 1.3030 | 21,654,000 |
| Feb 07, 2023 | 1.2950 | 1.3140 | 1.2900 | 1.2960 | 1.2960 | 20,928,900 |
| Feb 06, 2023 | 1.3150 | 1.3150 | 1.2960 | 1.3020 | 1.3020 | 20,882,400 |
| Feb 03, 2023 | 1.3340 | 1.3370 | 1.3130 | 1.3240 | 1.3240 | 19,388,100 |
| Feb 02, 2023 | 1.3270 | 1.3500 | 1.3200 | 1.3350 | 1.3350 | 27,386,000 |
| Feb 01, 2023 | 1.3170 | 1.3280 | 1.3050 | 1.3270 | 1.3270 | 32,611,400 |
| Jan 31, 2023 | 1.3440 | 1.3440 | 1.3130 | 1.3170 | 1.3170 | 15,897,800 |
| Jan 30, 2023 | 1.3750 | 1.3750 | 1.3420 | 1.3450 | 1.3450 | 15,337,000 |
| Jan 20, 2023 | 1.3620 | 1.3770 | 1.3520 | 1.3540 | 1.3540 | 16,791,700 |
| Jan 19, 2023 | 1.3290 | 1.3700 | 1.3270 | 1.3620 | 1.3620 | 26,507,900 |
| Jan 18, 2023 | 1.3390 | 1.3450 | 1.3270 | 1.3340 | 1.3340 | 20,055,100 |
| Jan 17, 2023 | 1.3500 | 1.3580 | 1.3370 | 1.3390 | 1.3390 | 19,806,400 |
| Jan 16, 2023 | 1.3120 | 1.3720 | 1.3090 | 1.3540 | 1.3540 | 33,598,400 |
| Jan 13, 2023 | 1.2780 | 1.3130 | 1.2780 | 1.3090 | 1.3090 | 17,477,600 |
| Jan 12, 2023 | 1.2890 | 1.2980 | 1.2770 | 1.2810 | 1.2810 | 18,784,900 |
| Jan 11, 2023 | 1.2950 | 1.3040 | 1.2850 | 1.2850 | 1.2850 | 25,176,100 |
| Jan 10, 2023 | 1.2780 | 1.2990 | 1.2700 | 1.2940 | 1.2940 | 19,694,700 |
| Jan 09, 2023 | 1.2600 | 1.2810 | 1.2600 | 1.2740 | 1.2740 | 17,051,700 |
| Jan 06, 2023 | 1.2750 | 1.2750 | 1.2570 | 1.2660 | 1.2660 | 25,956,900 |
| Jan 05, 2023 | 1.2570 | 1.2810 | 1.2420 | 1.2730 | 1.2730 | 19,798,700 |
| Jan 04, 2023 | 1.2350 | 1.2500 | 1.2350 | 1.2470 | 1.2470 | 17,502,700 |
| Jan 03, 2023 | 1.2280 | 1.2440 | 1.2230 | 1.2400 | 1.2400 | 19,066,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.