Stock listing
Shanghai:563510 E Fund CSI A500 Dividend Low Volatility Index Exchange Traded Fund 股价
Follow E Fund CSI A500 Dividend Low Volatility Index Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SSE:563510
¥1.05 CNY -0.01 (-0.9%)
Close on Oct 20, 2026 · Data provided by Twelve Data
- Day range
- ¥1.05 – ¥1.06 CNYOct 20, 2026
- Volume
- 4.92M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:563510 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.051 | -0.01 | -0.9% | ¥1.058 | ¥1.063 | ¥1.047 | 4,917,300 | |
| ¥1.061 | +0.012 | +1.1% | ¥1.048 | ¥1.064 | ¥1.047 | 8,027,000 | |
| ¥1.049 | -0.004 | -0.4% | ¥1.047 | ¥1.057 | ¥1.044 | 3,158,600 | |
| ¥1.053 | -0.003 | -0.3% | ¥1.055 | ¥1.055 | ¥1.042 | 8,314,700 | |
| ¥1.056 | +0.012 | +1.1% | ¥1.044 | ¥1.057 | ¥1.044 | 7,981,700 | |
| ¥1.044 | -0.001 | -0.1% | ¥1.049 | ¥1.049 | ¥1.042 | 7,214,200 | |
| ¥1.045 | +0.012 | +1.2% | ¥1.035 | ¥1.047 | ¥1.033 | 11,935,800 | |
| ¥1.033 | +0.001 | +0.1% | ¥1.031 | ¥1.039 | ¥1.03 | 9,073,400 | |
| ¥1.032 | +0.009 | +0.9% | ¥1.022 | ¥1.033 | ¥1.022 | 5,267,000 | |
| ¥1.023 | +0.011 | +1.1% | ¥1.011 | ¥1.024 | ¥1.01 | 3,429,300 | |
| ¥1.012 | +0.006 | +0.6% | ¥1.008 | ¥1.014 | ¥1.006 | 3,643,800 | |
| ¥1.006 | -0.001 | -0.1% | ¥1.006 | ¥1.009 | ¥1.004 | 3,988,700 | |
| ¥1.007 | 0.00 | 0.0% | ¥1.007 | ¥1.009 | ¥1.004 | 4,816,700 | |
| ¥1.007 | -0.002 | -0.2% | ¥1.009 | ¥1.009 | ¥1.004 | 3,877,300 | |
| ¥1.009 | +0.001 | +0.1% | ¥1.009 | ¥1.009 | ¥1.004 | 5,556,900 | |
| ¥1.008 | -0.001 | -0.1% | ¥1.009 | ¥1.009 | ¥1.003 | 2,477,000 | |
| ¥1.009 | -0.001 | -0.1% | ¥1.009 | ¥1.013 | ¥1.005 | 3,978,700 | |
| ¥1.01 | -0.002 | -0.2% | ¥1.011 | ¥1.012 | ¥1.006 | 2,193,700 | |
| ¥1.012 | -0.005 | -0.5% | ¥1.016 | ¥1.016 | ¥1.003 | 3,075,800 | |
| ¥1.017 | -0.004 | -0.4% | ¥1.021 | ¥1.021 | ¥1.014 | 2,563,800 | |
| ¥1.021 | +0.006 | +0.6% | ¥1.015 | ¥1.025 | ¥1.013 | 2,941,900 | |
| ¥1.015 | -0.005 | -0.5% | ¥1.02 | ¥1.02 | ¥1.01 | 2,856,400 | |
| ¥1.02 | 0.00 | 0.0% | ¥1.02 | ¥1.02 | ¥1.014 | 1,701,400 | |
| ¥1.02 | +0.004 | +0.4% | ¥1.015 | ¥1.02 | ¥1.011 | 5,881,400 | |
| ¥1.016 | 0.00 | 0.0% | ¥1.017 | ¥1.017 | ¥1.012 | 3,505,100 | |
| ¥1.016 | -0.01 | -1.0% | ¥1.024 | ¥1.025 | ¥1.012 | 3,718,000 | |
| ¥1.026 | +0.005 | +0.5% | ¥1.02 | ¥1.028 | ¥1.02 | 5,851,800 | |
| ¥1.021 | +0.002 | +0.2% | ¥1.019 | ¥1.029 | ¥1.018 | 6,689,900 | |
| ¥1.019 | -0.003 | -0.3% | ¥1.022 | ¥1.024 | ¥1.016 | 4,646,900 | |
| ¥1.022 | +0.013 | +1.3% | ¥1.009 | ¥1.023 | ¥1.006 | 9,170,200 | |
| ¥1.009 | +0.004 | +0.4% | ¥1.002 | ¥1.01 | ¥1.002 | 6,726,500 | |
| ¥1.005 | -0.002 | -0.2% | ¥1.004 | ¥1.006 | ¥0.998 | 3,405,000 | |
| ¥1.007 | -0.009 | -0.9% | ¥1.014 | ¥1.014 | ¥1.001 | 5,317,100 | |
| ¥1.016 | +0.01 | +1.0% | ¥1.006 | ¥1.016 | ¥1.002 | 5,317,100 | |
| ¥1.006 | +0.004 | +0.4% | ¥1.002 | ¥1.009 | ¥1.002 | 5,756,800 | |
| ¥1.002 | +0.007 | +0.7% | ¥0.995 | ¥1.003 | ¥0.992 | 4,571,700 | |
| ¥0.995 | -0.012 | -1.2% | ¥1.005 | ¥1.007 | ¥0.994 | 19,287,200 | |
| ¥1.007 | +0.005 | +0.5% | ¥1.001 | ¥1.009 | ¥1.00 | 3,944,700 | |
| ¥1.002 | +0.009 | +0.9% | ¥0.992 | ¥1.004 | ¥0.992 | 6,554,000 | |
| ¥0.993 | +0.002 | +0.2% | ¥0.988 | ¥0.994 | ¥0.988 | 5,796,500 | |
| ¥0.991 | -0.004 | -0.4% | ¥0.995 | ¥0.997 | ¥0.987 | 13,492,700 | |
| ¥0.995 | -0.005 | -0.5% | ¥0.998 | ¥0.998 | ¥0.993 | 16,701,200 | |
| ¥1.00 | +0.001 | +0.1% | ¥0.998 | ¥1.001 | ¥0.994 | 3,358,600 | |
| ¥0.999 | -0.004 | -0.4% | ¥1.003 | ¥1.003 | ¥0.995 | 6,304,900 | |
| ¥1.003 | -0.001 | -0.1% | ¥1.003 | ¥1.01 | ¥1.002 | 5,948,300 | |
| ¥1.004 | +0.008 | +0.8% | ¥0.998 | ¥1.009 | ¥0.996 | 16,785,800 | |
| ¥0.996 | -0.006 | -0.6% | ¥1.003 | ¥1.003 | ¥0.992 | 6,878,100 | |
| ¥1.002 | -0.002 | -0.2% | ¥1.002 | ¥1.004 | ¥0.994 | 6,890,200 | |
| ¥1.004 | -0.013 | -1.3% | ¥1.011 | ¥1.018 | ¥1.00 | 9,315,200 | |
| ¥1.017 | -0.019 | -1.8% | ¥1.035 | ¥1.036 | ¥1.015 | 12,983,000 | |
| ¥1.036 | -0.002 | -0.2% | ¥1.032 | ¥1.043 | ¥1.031 | 18,027,800 | |
| ¥1.038 | -0.002 | -0.2% | ¥1.019 | ¥1.038 | ¥1.017 | 13,320,000 | |
| ¥1.04 | +0.016 | +1.6% | ¥1.026 | ¥1.043 | ¥1.024 | 12,371,000 | |
| ¥1.024 | +0.014 | +1.4% | ¥1.01 | ¥1.025 | ¥1.01 | 11,426,800 | |
| ¥1.01 | +0.009 | +0.9% | ¥1.001 | ¥1.012 | ¥0.996 | 11,072,600 | |
| ¥1.001 | +0.003 | +0.3% | ¥0.995 | ¥1.008 | ¥0.995 | 12,123,100 | |
| ¥0.998 | -0.004 | -0.4% | ¥1.002 | ¥1.006 | ¥0.996 | 32,612,300 | |
| ¥1.002 | +0.003 | +0.3% | ¥0.998 | ¥1.003 | ¥0.996 | 8,208,400 | |
| ¥0.999 | +0.005 | +0.5% | ¥0.994 | ¥0.999 | ¥0.982 | 18,599,000 | |
| ¥0.994 | -0.004 | -0.4% | ¥0.998 | ¥1.016 | ¥0.991 | 12,519,500 | |
| ¥0.998 | +0.017 | +1.7% | ¥0.981 | ¥1.00 | ¥0.976 | 11,068,500 |
- Ticker
- Shanghai:563510
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
E Fund CSI A500 Dividend Low Volatility Index Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about E Fund CSI A500 Dividend Low Volatility Index Exchange Traded Fund.