E Fund Management Co., Ltd - E Fund CSI Petrochemical Industry Stimulus ETF (516570.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

0.8300

-0.0050

(-0.60%)

At close: 02:56PM CST

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	0.8280	0.8330	0.8280	0.8300	0.8300	1,151,200
Mar 23, 2023	0.8320	0.8370	0.8310	0.8350	0.8350	3,292,300
Mar 22, 2023	0.8370	0.8440	0.8330	0.8350	0.8350	3,359,800
Mar 21, 2023	0.8280	0.8370	0.8260	0.8370	0.8370	1,844,200
Mar 20, 2023	0.8340	0.8340	0.8250	0.8260	0.8260	2,219,900
Mar 17, 2023	0.8320	0.8400	0.8290	0.8300	0.8300	2,682,000
Mar 16, 2023	0.8380	0.8380	0.8240	0.8240	0.8240	2,779,200
Mar 15, 2023	0.8470	0.8470	0.8420	0.8420	0.8420	4,132,100
Mar 14, 2023	0.8440	0.8450	0.8330	0.8410	0.8410	3,868,900
Mar 13, 2023	0.8550	0.8550	0.8460	0.8500	0.8500	4,132,100
Mar 10, 2023	0.8580	0.8580	0.8470	0.8470	0.8470	3,711,900
Mar 09, 2023	0.8650	0.8680	0.8600	0.8630	0.8630	4,756,500
Mar 08, 2023	0.8700	0.8700	0.8630	0.8660	0.8660	4,294,300
Mar 07, 2023	0.8820	0.8880	0.8700	0.8700	0.8700	2,412,400
Mar 06, 2023	0.8870	0.8870	0.8730	0.8810	0.8810	4,042,900
Mar 03, 2023	0.8870	0.8880	0.8860	0.8870	0.8870	1,897,600
Mar 02, 2023	0.8890	0.8930	0.8880	0.8880	0.8880	1,999,900
Mar 01, 2023	0.8840	0.8910	0.8840	0.8870	0.8870	1,201,900
Feb 28, 2023	0.8830	0.8830	0.8800	0.8800	0.8800	838,800
Feb 27, 2023	0.8700	0.8900	0.8700	0.8820	0.8820	426,100
Feb 24, 2023	0.8870	0.8870	0.8770	0.8800	0.8800	427,600
Feb 23, 2023	0.8880	0.8920	0.8830	0.8870	0.8870	717,200
Feb 22, 2023	0.8940	0.8940	0.8850	0.8880	0.8880	1,428,700
Feb 21, 2023	0.8890	0.9020	0.8890	0.8990	0.8990	6,748,800
Feb 20, 2023	0.8850	0.8890	0.8700	0.8890	0.8890	10,033,700
Feb 17, 2023	0.8790	0.8860	0.8760	0.8770	0.8770	3,011,500
Feb 16, 2023	0.8890	0.8920	0.8680	0.8730	0.8730	2,934,400
Feb 15, 2023	0.8940	0.8950	0.8850	0.8850	0.8850	2,318,800
Feb 14, 2023	0.8820	0.8940	0.8820	0.8940	0.8940	3,318,400
Feb 13, 2023	0.8740	0.8830	0.8740	0.8820	0.8820	5,256,000
Feb 10, 2023	0.8800	0.8820	0.8740	0.8750	0.8750	6,678,800
Feb 09, 2023	0.8730	0.8800	0.8730	0.8800	0.8800	8,352,400
Feb 08, 2023	0.8750	0.8800	0.8730	0.8730	0.8730	3,121,800
Feb 07, 2023	0.8760	0.8760	0.8700	0.8740	0.8740	3,198,600
Feb 06, 2023	0.8850	0.8850	0.8690	0.8750	0.8750	2,074,300
Feb 03, 2023	0.8940	0.8940	0.8790	0.8850	0.8850	4,965,200
Feb 02, 2023	0.8900	0.8950	0.8840	0.8940	0.8940	6,997,600
Feb 01, 2023	0.8850	0.8900	0.8800	0.8900	0.8900	5,583,100
Jan 31, 2023	0.8740	0.8830	0.8740	0.8810	0.8810	3,932,300
Jan 30, 2023	0.8760	0.8910	0.8760	0.8780	0.8780	3,248,300
Jan 20, 2023	0.8640	0.8700	0.8620	0.8680	0.8680	4,514,800
Jan 19, 2023	0.8570	0.8630	0.8560	0.8620	0.8620	6,239,500
Jan 18, 2023	0.8610	0.8630	0.8580	0.8590	0.8590	3,917,100
Jan 17, 2023	0.8450	0.8620	0.8450	0.8600	0.8600	3,087,800
Jan 16, 2023	0.8410	0.8580	0.8410	0.8550	0.8550	6,977,900
Jan 13, 2023	0.8440	0.8460	0.8350	0.8410	0.8410	5,720,300
Jan 12, 2023	0.8420	0.8450	0.8380	0.8400	0.8400	2,504,500
Jan 11, 2023	0.8370	0.8430	0.8340	0.8340	0.8340	1,138,100
Jan 10, 2023	0.8360	0.8400	0.8300	0.8370	0.8370	2,132,700
Jan 09, 2023	0.8390	0.8500	0.8390	0.8430	0.8430	5,954,200
Jan 06, 2023	0.8340	0.8450	0.8330	0.8370	0.8370	8,105,400
Jan 05, 2023	0.8170	0.8310	0.8170	0.8280	0.8280	5,327,900
Jan 04, 2023	0.8140	0.8190	0.8120	0.8150	0.8150	1,142,200
Jan 03, 2023	0.8160	0.8210	0.8070	0.8200	0.8200	3,158,100
Dec 30, 2022	0.8230	0.8260	0.8140	0.8150	0.8150	4,664,300
Dec 29, 2022	0.8210	0.8220	0.8180	0.8180	0.8180	3,913,700
Dec 28, 2022	0.8220	0.8240	0.8180	0.8200	0.8200	2,731,600
Dec 27, 2022	0.8250	0.8280	0.8220	0.8280	0.8280	4,231,700
Dec 26, 2022	0.8140	0.8220	0.8140	0.8220	0.8220	4,480,400
Dec 23, 2022	0.8110	0.8110	0.8020	0.8070	0.8070	1,706,300
Dec 22, 2022	0.8300	0.8300	0.8120	0.8150	0.8150	2,531,600
Dec 21, 2022	0.8230	0.8340	0.8230	0.8280	0.8280	3,300,000
Dec 20, 2022	0.8320	0.8340	0.8250	0.8260	0.8260	3,109,900
Dec 19, 2022	0.8500	0.8520	0.8350	0.8360	0.8360	5,038,300
Dec 16, 2022	0.8500	0.8500	0.8390	0.8420	0.8420	5,769,300
Dec 15, 2022	0.8500	0.8510	0.8410	0.8500	0.8500	9,579,200
Dec 14, 2022	0.8510	0.8530	0.8490	0.8500	0.8500	6,546,100
Dec 13, 2022	0.8560	0.8560	0.8490	0.8500	0.8500	5,578,400
Dec 12, 2022	0.8700	0.8700	0.8560	0.8570	0.8570	7,122,100
Dec 09, 2022	0.8700	0.8740	0.8640	0.8740	0.8740	9,303,400
Dec 08, 2022	0.8610	0.8760	0.8600	0.8680	0.8680	12,229,000
Dec 07, 2022	0.8690	0.8740	0.8650	0.8670	0.8670	12,076,900
Dec 06, 2022	0.8510	0.8710	0.8510	0.8690	0.8690	9,409,100
Dec 05, 2022	0.8560	0.8570	0.8510	0.8570	0.8570	9,569,100
Dec 02, 2022	0.8520	0.8550	0.8490	0.8540	0.8540	9,007,900
Dec 01, 2022	0.8360	0.8570	0.8360	0.8510	0.8510	10,248,000
Nov 30, 2022	0.8390	0.8450	0.8350	0.8370	0.8370	9,361,700
Nov 29, 2022	0.8210	0.8420	0.8210	0.8390	0.8390	3,726,600
Nov 28, 2022	0.8230	0.8290	0.8130	0.8270	0.8270	8,757,900
Nov 25, 2022	0.8390	0.8390	0.8320	0.8320	0.8320	5,247,200
Nov 24, 2022	0.8340	0.8390	0.8300	0.8390	0.8390	4,705,700
Nov 23, 2022	0.8260	0.8290	0.8210	0.8280	0.8280	4,587,300
Nov 22, 2022	0.8320	0.8350	0.8250	0.8250	0.8250	7,674,400
Nov 21, 2022	0.8300	0.8380	0.8240	0.8380	0.8380	7,637,000
Nov 18, 2022	0.8430	0.8460	0.8350	0.8350	0.8350	4,141,900
Nov 17, 2022	0.8460	0.8460	0.8340	0.8430	0.8430	6,041,700
Nov 16, 2022	0.8580	0.8590	0.8490	0.8500	0.8500	5,338,100
Nov 15, 2022	0.8410	0.8590	0.8390	0.8570	0.8570	7,179,600
Nov 14, 2022	0.8570	0.8630	0.8430	0.8450	0.8450	6,441,700
Nov 11, 2022	0.8380	0.8580	0.8380	0.8540	0.8540	10,395,000
Nov 10, 2022	0.8500	0.8500	0.8300	0.8340	0.8340	7,010,100
Nov 09, 2022	0.8570	0.8590	0.8500	0.8500	0.8500	10,739,100
Nov 08, 2022	0.8600	0.8620	0.8490	0.8540	0.8540	6,498,900
Nov 07, 2022	0.8550	0.8620	0.8520	0.8550	0.8550	16,985,400
Nov 04, 2022	0.8200	0.8490	0.8200	0.8470	0.8470	18,701,200
Nov 03, 2022	0.8070	0.8190	0.8070	0.8170	0.8170	9,347,700
Nov 02, 2022	0.8000	0.8140	0.8000	0.8110	0.8110	16,387,900
Nov 01, 2022	0.7840	0.8030	0.7770	0.8030	0.8030	14,340,400
Oct 31, 2022	0.7870	0.7880	0.7750	0.7770	0.7770	7,835,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.33(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.06(-0.09%)

Gold1,981.00-2.80(-0.14%)

E Fund Management Co., Ltd - E Fund CSI Petrochemical Industry Stimulus ETF (516570.SS)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.33(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.06(-0.09%)

Gold
1,981.00
-2.80(-0.14%)