Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Ping An CSI 500 ETF (510590.SS)

5.84
+0.04
+(0.62%)
At close: April 30 at 2:59:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.815.855.815.845.8491,600
Apr 29, 20255.805.815.805.805.8046,900
Apr 28, 20255.825.825.795.805.80257,000
Apr 25, 20255.825.865.805.835.83351,700
Apr 24, 20255.845.845.795.805.80405,700
Apr 23, 20255.875.875.825.845.84590,500
Apr 22, 20255.835.845.815.845.84280,900
Apr 21, 20255.755.845.755.845.84341,100
Apr 18, 20255.755.785.735.755.75416,400
Apr 17, 20255.775.805.765.775.77330,700
Apr 16, 20255.785.785.705.745.74756,900
Apr 15, 20255.845.845.765.805.80327,500
Apr 14, 20255.835.855.815.825.82389,574
Apr 11, 20255.745.835.725.775.77438,641
Apr 10, 20255.685.815.685.745.74927,800
Apr 9, 20255.515.655.325.635.632,689,600
Apr 8, 20255.525.555.435.515.511,768,300
Apr 7, 20255.985.985.455.475.471,950,541
Apr 3, 20256.096.096.026.046.04432,400
Apr 2, 20256.096.146.096.096.0999,400
Apr 1, 20256.076.136.076.086.08442,500
Mar 31, 20256.076.096.006.056.05565,600
Mar 28, 20256.166.166.106.136.13200,300
Mar 27, 20256.116.196.096.166.16429,100
Mar 26, 20256.166.166.146.146.14394,200
Mar 25, 20256.166.186.126.126.12335,300
Mar 24, 20256.106.186.086.146.14921,700
Mar 21, 20256.256.266.156.156.15912,386
Mar 20, 20256.296.306.256.256.25564,900
Mar 19, 20256.316.316.276.296.29682,700
Mar 18, 20256.346.366.306.326.32542,400
Mar 17, 20256.286.326.286.306.30931,400
Mar 14, 20256.196.306.176.296.291,231,200
Mar 13, 20256.236.246.146.146.14611,473
Mar 12, 20256.266.296.236.246.24969,600
Mar 11, 20256.206.236.146.226.221,056,900
Mar 10, 20256.226.226.166.206.20546,400
Mar 7, 20256.236.266.176.206.201,275,100
Mar 6, 20256.186.266.176.236.231,041,800
Mar 5, 20256.136.156.106.146.14260,900
Mar 4, 20256.076.136.046.126.12457,400
Mar 3, 20256.056.166.046.076.07516,800
Feb 28, 20256.226.226.046.056.05799,000
Feb 27, 20256.236.256.146.226.221,280,100
Feb 26, 20256.196.246.166.246.241,037,500
Feb 25, 20256.226.226.146.176.171,528,200
Feb 24, 20256.256.266.186.236.231,015,400
Feb 21, 20256.146.266.146.246.241,538,772
Feb 20, 20256.136.166.126.146.14586,600
Feb 19, 20256.056.136.056.136.13671,100
Feb 18, 20256.126.136.016.036.03525,800
Feb 17, 20256.176.176.096.136.13219,467
Feb 14, 20256.096.146.046.146.14603,269
Feb 13, 20256.136.146.096.096.09735,800
Feb 12, 20256.046.136.046.136.13657,300
Feb 11, 20256.076.076.016.046.04883,100
Feb 10, 20256.056.086.036.076.07498,500
Feb 7, 20255.936.085.936.026.021,714,600
Feb 6, 20255.805.935.805.935.931,717,357
Feb 5, 20255.795.825.785.805.80818,800
Jan 27, 20255.845.855.785.785.78414,000
Jan 24, 20255.785.855.785.835.83368,700
Jan 23, 20255.865.915.775.775.77408,000
Jan 22, 20255.815.815.765.805.80224,400
Jan 21, 20255.815.825.765.815.81227,700
Jan 20, 20255.825.855.795.795.79286,300
Jan 17, 20255.715.815.705.775.77525,300
Jan 16, 20255.765.825.705.725.72317,000
Jan 15, 20255.765.765.705.705.70299,600
Jan 14, 20255.615.775.575.775.77356,200
Jan 13, 20255.575.595.515.565.56421,100
Jan 10, 20255.645.665.575.585.58314,700
Jan 9, 20255.665.675.645.645.64279,900
Jan 8, 20255.665.665.515.625.62377,367
Jan 7, 20255.635.685.595.665.66363,343
Jan 6, 20255.675.675.585.585.58590,500
Jan 3, 20255.735.795.615.615.61582,700
Jan 2, 20255.915.915.675.735.73713,700
Dec 31, 20246.076.075.915.915.91368,400
Dec 30, 20246.096.106.066.076.07251,800
Dec 27, 20246.106.166.086.096.09344,100
Dec 26, 20246.036.086.036.066.06324,900
Dec 25, 20246.066.065.986.026.02369,700
Dec 24, 20246.036.076.026.076.07430,843
Dec 23, 20246.096.106.006.016.01319,500
Dec 20, 20246.076.146.076.096.09214,000
Dec 19, 20246.066.076.006.076.07699,200
Dec 18, 20246.086.116.046.066.06598,610
Dec 17, 20246.096.096.026.026.021,180,500
Dec 16, 20246.186.186.086.096.09644,769
Dec 13, 20246.286.286.166.196.191,545,003
Dec 12, 20246.226.286.206.286.281,284,700
Dec 11, 20246.166.226.166.226.22346,700
Dec 10, 20246.156.296.156.166.16747,800
Dec 9, 20246.156.186.096.126.12775,812
Dec 6, 20246.086.206.066.156.151,072,500
Dec 5, 20246.056.106.046.076.071,085,400
Dec 4, 20246.136.136.046.066.06645,200
Dec 3, 20246.136.136.076.136.13895,000
Dec 2, 20246.066.156.056.136.13730,200
Nov 29, 20245.956.095.946.036.03712,200
Nov 28, 20245.996.015.955.955.95938,100
Nov 27, 20245.885.995.805.995.99877,300
Nov 26, 20245.915.945.875.885.88580,400
Nov 25, 20245.955.955.865.925.921,421,600
Nov 22, 20246.156.175.955.955.951,004,200
Nov 21, 20246.176.196.136.166.16553,367
Nov 20, 20246.146.206.126.186.181,300,500
Nov 19, 20246.046.125.976.096.092,168,067
Nov 18, 20246.126.155.996.016.011,648,400
Nov 15, 20246.286.286.126.126.128,943,000
Nov 14, 20246.456.456.266.286.281,193,800
Nov 13, 20246.456.486.376.456.452,041,335
Nov 12, 20246.536.586.416.466.461,601,700
Nov 11, 20246.416.516.406.516.511,324,738
Nov 8, 20246.486.536.406.426.423,304,200
Nov 7, 20246.326.436.266.426.423,230,410
Nov 6, 20246.316.396.276.326.324,077,800
Nov 5, 20246.126.336.126.316.313,292,400
Nov 4, 20246.056.126.036.126.121,181,013
Nov 1, 20246.126.166.006.036.033,027,510
Oct 31, 20246.036.156.016.136.132,985,603
Oct 30, 20246.016.075.976.036.031,421,700
Oct 29, 20246.086.116.006.016.011,920,400
Oct 28, 20246.016.085.996.086.08583,100
Oct 25, 20245.946.055.946.016.013,076,269
Oct 24, 20245.965.965.905.925.922,479,500
Oct 23, 20245.966.065.935.975.971,325,400
Oct 22, 20245.905.975.845.965.961,436,400
Oct 21, 20245.815.995.815.895.893,249,600
Oct 18, 20245.605.985.605.825.822,895,867
Oct 17, 20245.675.725.595.605.602,370,343
Oct 16, 20245.645.735.595.635.632,508,700
Oct 15, 20245.795.855.645.655.654,115,100
Oct 14, 20245.765.805.585.785.783,934,204
Oct 11, 20245.885.885.575.685.683,849,000
Oct 10, 20245.996.155.805.885.881,768,700
Oct 9, 20246.606.605.946.006.002,267,300
Oct 8, 20246.616.616.126.606.602,271,512
Sep 30, 20245.906.015.576.016.014,391,170
Sep 27, 20245.155.655.155.465.46823,600
Sep 26, 20244.935.144.915.145.142,906,400
Sep 25, 20244.915.044.914.934.932,048,900
Sep 24, 20244.704.894.704.894.891,539,500
Sep 23, 20244.684.734.684.684.68586,300
Sep 20, 20244.674.704.664.684.68846,800
Sep 19, 20244.654.754.624.724.721,230,200
Sep 18, 20244.644.664.584.654.651,045,400
Sep 13, 20244.684.704.644.644.64985,200
Sep 12, 20244.734.764.684.684.68942,300
Sep 11, 20244.674.724.664.704.701,044,800
Sep 10, 20244.694.694.614.674.671,750,200
Sep 9, 20244.714.724.674.694.69737,400
Sep 6, 20244.784.794.714.724.72512,000
Sep 5, 20244.804.824.774.794.79659,200
Sep 4, 20244.774.814.744.764.76731,300
Sep 3, 20244.744.804.734.784.781,120,800
Sep 2, 20244.834.834.734.734.731,085,000
Aug 30, 20244.744.904.744.834.831,600,200
Aug 29, 20244.684.764.684.754.75957,400
Aug 28, 20244.704.714.674.684.681,052,700
Aug 27, 20244.734.734.684.684.68446,600
Aug 26, 20244.724.744.724.734.73753,600
Aug 23, 20244.714.734.674.724.72516,400
Aug 22, 20244.854.854.714.714.71698,100
Aug 21, 20244.784.794.744.774.77618,100
Aug 20, 20244.864.864.774.784.78880,300
Aug 19, 20244.874.914.874.874.87517,800
Aug 16, 20244.884.884.854.864.86942,600
Aug 15, 20244.894.934.834.894.891,124,000
Aug 14, 20244.904.904.844.844.84736,800
Aug 13, 20244.904.914.874.904.901,180,900
Aug 12, 20244.904.924.864.894.89886,200
Aug 9, 20244.944.994.904.904.90900,100
Aug 8, 20244.934.974.884.954.95873,900
Aug 7, 20244.924.974.904.934.93766,300
Aug 6, 20244.934.964.884.934.93923,800
Aug 5, 20244.975.204.894.894.891,350,300
Aug 2, 20245.035.064.974.984.98625,800
Aug 1, 20245.105.125.025.045.041,033,400
Jul 31, 20244.935.094.875.085.08874,200
Jul 30, 20244.904.904.844.884.88896,500
Jul 29, 20244.914.924.894.904.90493,000
Jul 26, 20244.904.934.894.924.92809,500
Jul 25, 20244.844.884.824.874.87510,600
Jul 24, 20244.965.204.844.844.84612,600
Jul 23, 20245.075.074.914.914.91485,600
Jul 22, 20245.045.075.025.075.07221,100
Jul 19, 20245.045.085.035.055.05337,067
Jul 18, 20245.045.054.975.055.05740,000
Jul 17, 20245.075.075.035.045.04342,486
Jul 16, 20245.095.095.035.075.07607,500
Jul 15, 20245.105.105.055.095.09794,082
Jul 12, 20245.125.125.095.115.11362,300
Jul 11, 20245.085.125.055.125.121,034,300
Jul 10, 20245.055.075.025.035.03725,967
Jul 9, 20244.965.074.935.055.051,449,400
Jul 8, 20245.035.034.954.974.97258,900
Jul 5, 20245.015.054.975.045.04730,838
Jul 4, 20245.095.105.015.015.01594,300
Jul 3, 20245.125.125.085.085.08406,300
Jul 2, 20245.185.185.115.135.13404,069
Jul 1, 20245.135.195.115.195.19458,700
Jun 28, 20245.095.175.095.115.11897,000
Jun 27, 20245.185.185.105.105.10657,400
Jun 26, 20245.115.205.085.185.18606,200
Jun 25, 20245.175.185.115.115.11888,700
Jun 24, 2024 0.11 Dividend
Jun 24, 20245.275.275.165.165.161,043,500
Jun 21, 20245.375.405.375.395.28601,700
Jun 20, 20245.465.465.375.375.26568,286
Jun 19, 20245.555.895.445.455.33459,400
Jun 18, 20245.505.515.485.505.39847,000
Jun 17, 20245.485.505.475.475.36802,900
Jun 14, 20245.465.515.445.495.371,826,800
Jun 13, 20245.495.505.455.465.35744,700
Jun 12, 20245.475.515.475.495.38808,600
Jun 11, 20245.465.495.425.475.361,192,500
Jun 7, 20245.475.525.445.465.351,180,400
Jun 6, 20245.555.555.465.485.371,303,968
Jun 5, 20245.585.595.525.525.41519,100
Jun 4, 20245.505.605.505.595.47956,300
Jun 3, 20245.555.565.475.505.391,349,700
May 31, 20245.575.615.555.555.44568,800
May 30, 20245.565.595.545.555.441,132,100
May 29, 20245.555.615.555.575.46956,200
May 28, 20245.605.605.555.565.44784,500
May 27, 20245.575.615.525.615.49931,738
May 24, 20245.615.645.545.555.44867,700
May 23, 20245.705.705.585.595.47894,600
May 22, 20245.705.715.695.705.58849,300
May 21, 20245.745.745.695.705.58616,000
May 20, 20245.745.775.725.755.63700,800
May 17, 20245.655.725.645.715.60809,600
May 16, 20245.705.705.645.645.53859,734
May 15, 20245.725.725.675.675.55576,900
May 14, 20245.765.775.725.735.61399,805
May 13, 20245.765.765.695.745.63595,343
May 10, 20245.805.805.735.775.65442,200
May 9, 20245.685.805.685.795.67550,400
May 8, 20245.765.765.685.685.56512,600
May 7, 20245.755.775.745.745.62387,100
May 6, 20245.735.775.735.755.63976,500
Apr 30, 20245.705.705.665.685.56467,100