ICBCCS SZSE Dividend ETF (159905)

159905
🏛️ China →
1.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1.75 1.76 1.75 1.76 23.9M
2023-12-28 1.71 1.76 1.71 1.75 28.8M
2023-12-27 1.70 1.71 1.70 1.71 21.2M
2023-12-26 1.72 1.72 1.70 1.70 23.7M
2023-12-25 1.71 1.72 1.70 1.71 23.6M
2023-12-22 1.71 1.72 1.70 1.71 24.9M
2023-12-21 1.69 1.71 1.69 1.71 22.6M
2023-12-20 1.72 1.72 1.69 1.69 24.5M
2023-12-19 1.72 1.72 1.70 1.72 26.0M
2023-12-18 1.73 1.73 1.71 1.72 22.3M
2023-12-15 1.72 1.75 1.72 1.73 19.4M
2023-12-14 1.74 1.75 1.72 1.72 18.3M
2023-12-13 1.77 1.77 1.74 1.74 23.5M
2023-12-12 1.76 1.77 1.76 1.77 22.1M
2023-12-11 1.77 1.77 1.72 1.77 22.9M
2023-12-08 1.77 1.78 1.76 1.77 21.0M
2023-12-07 1.77 1.77 1.76 1.77 20.4M
2023-12-06 1.76 1.78 1.76 1.77 29.8M
2023-12-05 1.79 1.79 1.76 1.76 29.7M
2023-12-04 1.81 1.82 1.80 1.80 145.9M
2023-12-01 1.83 1.83 1.80 1.82 26.6M
2023-11-30 1.84 1.84 1.83 1.83 18.2M
2023-11-29 1.86 1.86 1.83 1.84 20.3M
2023-11-28 1.85 1.86 1.84 1.86 25.9M
2023-11-27 1.86 1.87 1.84 1.85 21.5M
2023-11-24 1.86 1.87 1.85 1.86 18.4M
2023-11-23 1.85 1.86 1.84 1.86 24.3M
2023-11-22 1.86 1.86 1.85 1.85 20.4M
2023-11-21 1.86 1.88 1.86 1.86 25.4M
2023-11-20 1.85 1.86 1.84 1.86 23.5M
2023-11-17 1.85 1.86 1.84 1.85 17.9M
2023-11-16 1.87 1.87 1.85 1.86 17.3M
2023-11-15 1.87 1.87 1.86 1.87 18.0M
2023-11-14 1.85 1.86 1.85 1.85 18.4M
2023-11-13 1.86 1.87 1.84 1.85 22.0M
2023-11-10 1.88 1.88 1.86 1.87 18.4M
2023-11-09 1.88 1.89 1.88 1.88 16.5M
2023-11-08 1.89 1.89 1.87 1.88 19.3M
2023-11-07 1.89 1.89 1.88 1.89 19.2M
2023-11-06 1.87 1.89 1.87 1.89 26.9M
2023-11-03 1.86 1.87 1.86 1.87 21.2M
2023-11-02 1.87 1.88 1.86 1.86 17.5M
2023-11-01 1.87 1.88 1.86 1.87 17.9M
2023-10-31 1.87 1.87 1.85 1.86 16.1M
2023-10-30 1.85 1.87 1.85 1.87 19.4M
2023-10-27 1.83 1.86 1.82 1.85 25.6M
2023-10-26 1.81 1.83 1.81 1.83 21.0M
2023-10-25 1.82 1.83 1.80 1.82 26.6M
2023-10-24 1.80 1.80 1.77 1.80 23.7M
2023-10-23 1.80 1.81 1.77 1.79 23.2M
2023-10-20 1.81 1.81 1.79 1.80 24.3M
2023-10-19 1.85 1.85 1.81 1.81 21.3M
2023-10-18 1.86 1.87 1.85 1.85 19.6M
2023-10-17 1.86 1.87 1.85 1.87 20.1M
2023-10-16 1.88 1.88 1.86 1.86 20.3M
2023-10-13 1.88 1.88 1.87 1.88 27.5M
2023-10-12 1.90 1.90 1.88 1.89 21.1M
2023-10-11 1.89 1.90 1.88 1.88 23.5M
2023-10-10 1.91 1.91 1.88 1.88 15.4M
2023-10-09 1.90 1.91 1.88 1.90 21.7M
2023-09-28 1.92 1.92 1.90 1.90 14.1M
2023-09-27 1.91 1.92 1.90 1.91 17.8M
2023-09-26 1.91 1.93 1.91 1.91 15.1M
2023-09-25 1.93 1.93 1.91 1.92 17.2M
2023-09-22 1.90 1.93 1.90 1.93 19.9M
2023-09-21 1.92 1.92 1.90 1.90 17.4M
2023-09-20 1.91 1.93 1.91 1.92 18.8M
2023-09-19 1.93 1.93 1.91 1.92 17.5M
2023-09-18 1.91 1.93 1.90 1.92 24.9M
2023-09-15 1.95 1.95 1.91 1.91 22.7M
2023-09-14 1.95 1.95 1.93 1.93 14.2M
2023-09-13 1.96 1.96 1.93 1.94 14.7M
2023-09-12 1.95 1.96 1.95 1.95 17.1M
2023-09-11 1.94 1.96 1.94 1.96 20.3M
2023-09-08 1.95 1.95 1.93 1.94 21.2M
2023-09-07 1.98 1.98 1.95 1.95 14.8M
2023-09-06 1.99 1.99 1.97 1.98 16.2M
2023-09-05 2.01 2.01 1.98 1.99 21.7M
2023-09-04 1.98 2.01 1.98 2.01 27.6M
2023-09-01 1.94 1.97 1.94 1.97 22.3M
2023-08-31 1.95 1.95 1.93 1.94 17.2M
2023-08-30 1.95 1.96 1.94 1.95 20.3M
2023-08-29 1.93 1.95 1.91 1.95 19.9M
2023-08-28 2.00 2.00 1.92 1.93 26.8M
2023-08-25 1.90 1.92 1.90 1.91 21.7M
2023-08-24 1.90 1.92 1.89 1.91 19.1M
2023-08-23 1.92 1.92 1.89 1.89 17.7M
2023-08-22 1.91 1.92 1.90 1.92 17.9M
2023-08-21 1.93 1.94 1.91 1.91 19.4M
2023-08-18 1.96 1.97 1.93 1.93 18.8M
2023-08-17 1.94 1.97 1.93 1.96 23.9M
2023-08-16 1.94 1.96 1.94 1.95 18.1M
2023-08-15 1.96 1.97 1.94 1.96 18.8M
2023-08-14 1.95 1.96 1.94 1.96 28.0M
2023-08-11 2.02 2.02 1.97 1.97 24.0M
2023-08-10 2.02 2.02 2.00 2.02 21.6M
2023-08-09 2.02 2.03 2.02 2.02 23.2M
2023-08-08 2.03 2.04 2.02 2.03 24.9M
2023-08-07 2.06 2.06 2.03 2.03 24.1M
2023-08-04 2.07 2.08 2.06 2.06 22.0M
2023-08-03 2.04 2.05 2.03 2.05 23.9M
2023-08-02 2.05 2.06 2.03 2.04 20.4M
2023-08-01 2.08 2.09 2.04 2.05 25.9M
2023-07-31 2.07 2.10 2.07 2.08 33.9M
2023-07-28 2.01 2.06 2.00 2.05 44.5M
2023-07-27 2.01 2.03 2.00 2.01 42.0M
2023-07-26 2.02 2.03 2.00 2.01 43.5M
2023-07-25 1.95 2.03 1.95 2.02 57.7M
2023-07-24 1.95 1.95 1.93 1.93 43.5M
2023-07-21 1.96 1.97 1.94 1.95 20.5M
2023-07-20 1.95 1.97 1.94 1.94 21.7M
2023-07-19 1.94 1.96 1.94 1.95 23.7M
2023-07-18 1.95 1.96 1.93 1.94 14.6M
2023-07-17 1.96 1.96 1.94 1.95 19.7M
2023-07-14 1.97 1.98 1.96 1.97 19.7M
2023-07-13 1.94 1.97 1.93 1.97 23.8M
2023-07-12 1.93 1.94 1.93 1.93 21.9M
2023-07-11 1.92 1.93 1.92 1.93 16.2M
2023-07-10 1.92 1.93 1.91 1.92 19.1M
2023-07-07 1.92 1.92 1.91 1.92 16.6M
2023-07-06 1.93 1.95 1.92 1.92 18.4M
2023-07-05 1.94 1.94 1.93 1.93 16.9M
2023-07-04 1.94 1.95 1.93 1.94 17.3M
2023-07-03 1.92 1.94 1.92 1.94 25.1M
2023-06-30 1.91 1.93 1.91 1.92 18.3M
2023-06-29 1.93 1.93 1.91 1.91 17.3M
2023-06-28 1.92 1.93 1.91 1.93 20.5M
2023-06-27 1.90 1.93 1.89 1.93 23.2M
2023-06-26 1.91 1.92 1.89 1.89 21.8M
2023-06-21 1.94 1.95 1.92 1.93 23.3M
2023-06-20 1.95 1.97 1.94 1.94 23.8M
2023-06-19 1.98 1.98 1.95 1.95 28.0M
2023-06-16 1.98 1.99 1.97 1.98 34.4M
2023-06-15 1.95 1.97 1.95 1.97 39.9M
2023-06-14 1.93 1.96 1.93 1.95 45.0M
2023-06-13 1.92 1.93 1.91 1.93 28.8M
2023-06-12 1.89 1.92 1.88 1.92 22.1M
2023-06-09 1.91 1.91 1.88 1.89 25.7M
2023-06-08 1.87 1.91 1.87 1.91 32.7M
2023-06-07 1.88 1.89 1.87 1.88 27.3M
2023-06-06 1.89 1.91 1.87 1.87 19.3M
2023-06-05 1.88 1.89 1.87 1.88 17.6M
2023-06-02 1.85 1.89 1.85 1.88 38.8M
2023-06-01 1.84 1.85 1.83 1.83 32.7M
2023-05-31 1.86 1.86 1.82 1.83 32.8M
2023-05-30 1.86 1.86 1.83 1.85 31.8M
2023-05-29 1.88 1.89 1.86 1.86 21.6M
2023-05-26 1.87 1.88 1.86 1.88 28.8M
2023-05-25 1.89 1.89 1.86 1.87 35.4M
2023-05-24 1.92 1.92 1.88 1.89 36.9M
2023-05-23 1.94 1.95 1.92 1.92 32.3M
2023-05-22 1.92 1.95 1.90 1.94 33.0M
2023-05-19 1.91 1.92 1.89 1.91 17.1M
2023-05-18 1.92 1.92 1.90 1.91 19.8M
2023-05-17 1.92 1.92 1.90 1.91 18.7M
2023-05-16 1.94 1.94 1.92 1.92 11.7M
2023-05-15 1.93 1.94 1.91 1.94 24.7M
2023-05-12 1.94 1.96 1.93 1.93 20.3M
2023-05-11 1.95 1.97 1.94 1.95 20.1M
2023-05-10 1.96 1.96 1.95 1.95 19.5M
2023-05-09 1.96 1.99 1.95 1.96 29.4M
2023-05-08 1.96 1.97 1.95 1.97 23.9M
2023-05-05 1.97 1.97 1.95 1.97 21.8M
2023-05-04 1.96 1.98 1.96 1.97 23.4M
2023-04-28 1.97 1.97 1.96 1.97 17.3M
2023-04-27 1.96 1.97 1.94 1.96 18.9M
2023-04-26 1.97 1.97 1.94 1.95 26.4M
2023-04-25 1.96 1.97 1.94 1.97 29.7M
2023-04-24 2.00 2.01 1.95 1.96 26.7M
2023-04-21 2.04 2.04 1.99 2.00 22.6M
2023-04-20 2.03 2.04 2.02 2.03 19.1M
2023-04-19 2.05 2.06 2.03 2.03 16.4M
2023-04-18 2.05 2.06 2.05 2.05 50.4M
2023-04-17 2.02 2.05 2.02 2.05 28.3M
2023-04-14 2.04 2.04 2.02 2.02 25.0M
2023-04-13 2.05 2.05 2.03 2.04 21.9M
2023-04-12 2.06 2.07 2.05 2.05 51.5M
2023-04-11 2.06 2.09 2.05 2.06 61.8M
2023-04-10 2.08 2.08 2.05 2.06 26.9M
2023-04-07 2.06 2.09 2.06 2.08 26.2M
2023-04-06 2.09 2.09 2.06 2.06 27.0M
2023-04-04 2.07 2.09 2.07 2.09 30.1M
2023-04-03 2.07 2.08 2.06 2.07 23.5M
2023-03-31 2.07 2.08 2.06 2.07 22.8M
2023-03-30 2.03 2.07 2.02 2.07 35.3M
2023-03-29 2.04 2.04 2.02 2.03 29.1M
2023-03-28 2.03 2.04 2.02 2.03 26.6M
2023-03-27 2.04 2.04 2.01 2.02 25.3M
2023-03-24 2.05 2.05 2.03 2.04 24.8M
2023-03-23 2.03 2.05 2.02 2.04 29.1M
2023-03-22 2.02 2.03 2.02 2.03 26.8M
2023-03-21 1.98 2.02 1.98 2.01 23.2M
2023-03-20 2.01 2.01 1.98 1.98 24.5M
2023-03-17 2.00 2.02 1.99 2.00 27.4M
2023-03-16 2.00 2.01 1.98 1.99 18.0M
2023-03-15 2.02 2.03 2.01 2.01 24.5M
2023-03-14 2.02 2.02 2.00 2.01 27.8M
2023-03-13 1.99 2.02 1.98 2.02 23.3M
2023-03-10 2.02 2.02 1.98 1.99 25.5M
2023-03-09 2.03 2.04 2.02 2.03 25.0M
2023-03-08 2.04 2.04 2.02 2.03 18.2M
2023-03-07 2.08 2.09 2.04 2.04 29.7M
2023-03-06 2.11 2.11 2.08 2.08 23.2M
2023-03-03 2.11 2.13 2.09 2.11 20.2M
2023-03-02 2.11 2.12 2.10 2.11 22.2M
2023-03-01 2.07 2.11 2.07 2.11 32.5M
2023-02-28 2.06 2.08 2.05 2.08 22.6M
2023-02-27 2.05 2.08 2.05 2.06 20.4M
2023-02-24 2.09 2.09 2.05 2.06 17.8M
2023-02-23 2.09 2.11 2.08 2.09 14.1M
2023-02-22 2.11 2.11 2.09 2.09 19.9M
2023-02-21 2.11 2.12 2.09 2.11 22.9M
2023-02-20 2.04 2.11 2.04 2.11 38.5M
2023-02-17 2.05 2.08 2.04 2.05 26.3M
2023-02-16 2.07 2.09 2.04 2.06 30.5M
2023-02-15 2.08 2.09 2.06 2.07 17.1M
2023-02-14 2.09 2.09 2.07 2.08 26.1M
2023-02-13 2.04 2.09 2.04 2.09 27.7M
2023-02-10 2.06 2.06 2.04 2.05 20.0M
2023-02-09 2.02 2.06 2.02 2.06 27.9M
2023-02-08 2.04 2.04 2.02 2.02 23.3M
2023-02-07 2.03 2.05 2.03 2.03 20.9M
2023-02-06 2.06 2.06 2.02 2.03 28.9M
2023-02-03 2.08 2.08 2.05 2.07 30.2M
2023-02-02 2.09 2.10 2.08 2.08 29.0M
2023-02-01 2.08 2.09 2.06 2.09 33.6M
2023-01-31 2.11 2.12 2.07 2.08 29.7M
2023-01-30 2.14 2.14 2.11 2.11 30.3M
2023-01-20 2.10 2.12 2.10 2.10 30.1M
2023-01-19 2.08 2.10 2.07 2.10 28.7M
2023-01-18 2.08 2.11 2.08 2.08 33.1M
2023-01-17 2.10 2.10 2.07 2.08 32.7M
2023-01-16 2.05 2.12 2.05 2.09 35.0M
2023-01-13 2.01 2.05 2.01 2.05 42.4M
2023-01-12 2.01 2.02 2.00 2.01 29.3M
2023-01-11 2.01 2.02 2.00 2.01 28.7M
2023-01-10 2.01 2.02 2.00 2.01 35.3M
2023-01-09 2.00 2.02 1.99 2.01 35.6M
2023-01-06 2.00 2.01 1.98 1.99 30.1M
2023-01-05 1.97 2.01 1.97 2.00 42.4M
2023-01-04 1.94 1.96 1.92 1.96 46.3M
2023-01-03 1.94 1.94 1.91 1.93 28.8M