Stock listing
Shanghai:563890 CJHX CSI State-Owned Enterprises Dividend Index ETF 股价
Follow CJHX CSI State-Owned Enterprises Dividend Index ETF into a list and get an email when it puts out news.
Share price · SSE:563890
¥1.08 CNY +0.01 (+1.3%)
Close on Oct 19, 2026 · Data provided by Twelve Data
- Day range
- ¥1.07 – ¥1.08 CNYOct 19, 2026
- Volume
- 138,600 sharesOct 19, 2026
- 52-week range
- ¥0.941 – ¥1.11 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SSE:563890 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.084 | +0.014 | +1.3% | ¥1.072 | ¥1.084 | ¥1.072 | 138,600 | |
| ¥1.07 | +0.008 | +0.8% | ¥1.067 | ¥1.079 | ¥1.067 | 231,300 | |
| ¥1.062 | -0.025 | -2.3% | ¥1.082 | ¥1.082 | ¥1.059 | 195,200 | |
| ¥1.087 | +0.006 | +0.6% | ¥1.086 | ¥1.093 | ¥1.086 | 423,700 | |
| ¥1.081 | -0.004 | -0.4% | ¥1.077 | ¥1.087 | ¥1.077 | 2,150,600 | |
| ¥1.085 | +0.008 | +0.7% | ¥1.082 | ¥1.104 | ¥1.081 | 1,067,500 | |
| ¥1.077 | +0.009 | +0.8% | ¥1.073 | ¥1.079 | ¥1.073 | 288,600 | |
| ¥1.068 | +0.008 | +0.8% | ¥1.062 | ¥1.072 | ¥1.062 | 143,700 | |
| ¥1.06 | +0.014 | +1.3% | ¥1.05 | ¥1.06 | ¥1.049 | 24,900 | |
| ¥1.046 | -0.004 | -0.4% | ¥1.049 | ¥1.05 | ¥1.042 | 837,400 | |
| ¥1.05 | -0.006 | -0.6% | ¥1.051 | ¥1.052 | ¥1.047 | 434,800 | |
| ¥1.056 | +0.001 | +0.1% | ¥1.055 | ¥1.059 | ¥1.055 | 463,500 | |
| ¥1.055 | -0.006 | -0.6% | ¥1.055 | ¥1.059 | ¥1.055 | 523,300 | |
| ¥1.061 | +0.003 | +0.3% | ¥1.059 | ¥1.061 | ¥1.056 | 553,000 | |
| ¥1.058 | +0.007 | +0.7% | ¥1.05 | ¥1.058 | ¥1.05 | 392,700 | |
| ¥1.051 | 0.00 | 0.0% | ¥1.05 | ¥1.053 | ¥1.047 | 64,800 | |
| ¥1.051 | -0.005 | -0.5% | ¥1.051 | ¥1.051 | ¥1.046 | 11,100 | |
| ¥1.056 | -0.011 | -1.0% | ¥1.062 | ¥1.062 | ¥1.05 | 345,400 | |
| ¥1.067 | -0.005 | -0.5% | ¥1.066 | ¥1.067 | ¥1.062 | 15,700 | |
| ¥1.072 | 0.00 | 0.0% | ¥1.072 | ¥1.072 | ¥1.072 | 200 | |
| ¥1.072 | -0.014 | -1.3% | ¥1.079 | ¥1.079 | ¥1.067 | 23,200 | |
| ¥1.086 | -0.006 | -0.5% | ¥1.085 | ¥1.087 | ¥1.085 | 701,200 | |
| ¥1.092 | +0.009 | +0.8% | ¥1.085 | ¥1.092 | ¥1.085 | 269,600 | |
| ¥1.083 | +0.013 | +1.2% | ¥1.072 | ¥1.083 | ¥1.072 | 1,039,600 | |
| ¥1.07 | -0.008 | -0.7% | ¥1.078 | ¥1.078 | ¥1.064 | 1,617,000 | |
| ¥1.078 | +0.003 | +0.3% | ¥1.078 | ¥1.085 | ¥1.076 | 1,125,600 | |
| ¥1.075 | -0.001 | -0.1% | ¥1.082 | ¥1.086 | ¥1.075 | 34,900 | |
| ¥1.076 | -0.013 | -1.2% | ¥1.089 | ¥1.089 | ¥1.075 | 96,000 | |
| ¥1.089 | +0.006 | +0.6% | ¥1.091 | ¥1.095 | ¥1.089 | 16,600 | |
| ¥1.083 | +0.005 | +0.5% | ¥1.075 | ¥1.084 | ¥1.075 | 11,200 | |
| ¥1.078 | 0.00 | 0.0% | ¥1.072 | ¥1.078 | ¥1.068 | 147,900 | |
| ¥1.078 | +0.002 | +0.2% | ¥1.068 | ¥1.078 | ¥1.065 | 982,000 | |
| ¥1.076 | +0.003 | +0.3% | ¥1.068 | ¥1.078 | ¥1.068 | 395,700 | |
| ¥1.073 | -0.001 | -0.1% | ¥1.075 | ¥1.076 | ¥1.068 | 10,000 | |
| ¥1.074 | +0.013 | +1.2% | ¥1.067 | ¥1.074 | ¥1.067 | 70,300 | |
| ¥1.061 | -0.006 | -0.6% | ¥1.058 | ¥1.064 | ¥1.057 | 15,600 | |
| ¥1.067 | +0.01 | +0.9% | ¥1.061 | ¥1.068 | ¥1.056 | 956,100 | |
| ¥1.057 | +0.002 | +0.2% | ¥1.061 | ¥1.062 | ¥1.056 | 215,600 | |
| ¥1.055 | +0.007 | +0.7% | ¥1.052 | ¥1.056 | ¥1.05 | 895,800 | |
| ¥1.048 | 0.00 | 0.0% | ¥1.042 | ¥1.049 | ¥1.042 | 266,000 | |
| ¥1.048 | +0.002 | +0.2% | ¥1.042 | ¥1.048 | ¥1.041 | 117,900 | |
| ¥1.046 | -0.007 | -0.7% | ¥1.047 | ¥1.049 | ¥1.045 | 1,006,800 | |
| ¥1.053 | -0.003 | -0.3% | ¥1.05 | ¥1.055 | ¥1.05 | 955,100 | |
| ¥1.056 | -0.005 | -0.5% | ¥1.055 | ¥1.065 | ¥1.055 | 142,000 | |
| ¥1.061 | +0.01 | +1.0% | ¥1.057 | ¥1.064 | ¥1.057 | 60,700 | |
| ¥1.051 | -0.004 | -0.4% | ¥1.049 | ¥1.052 | ¥1.046 | 60,400 | |
| ¥1.055 | +0.009 | +0.9% | ¥1.047 | ¥1.058 | ¥1.041 | 435,600 | |
| ¥1.046 | -0.008 | -0.8% | ¥1.048 | ¥1.05 | ¥1.044 | 380,200 | |
| ¥1.054 | -0.019 | -1.8% | ¥1.066 | ¥1.069 | ¥1.052 | 540,000 | |
| ¥1.073 | +0.002 | +0.2% | ¥1.072 | ¥1.078 | ¥1.072 | 885,900 | |
| ¥1.071 | -0.002 | -0.2% | ¥1.063 | ¥1.072 | ¥1.054 | 627,100 | |
| ¥1.073 | +0.013 | +1.2% | ¥1.06 | ¥1.074 | ¥1.06 | 727,600 | |
| ¥1.06 | +0.016 | +1.5% | ¥1.045 | ¥1.06 | ¥1.045 | 396,600 | |
| ¥1.044 | +0.005 | +0.5% | ¥1.031 | ¥1.044 | ¥1.031 | 66,700 | |
| ¥1.039 | +0.004 | +0.4% | ¥1.035 | ¥1.043 | ¥1.034 | 58,100 | |
| ¥1.035 | -0.014 | -1.3% | ¥1.049 | ¥1.049 | ¥1.035 | 341,400 | |
| ¥1.049 | +0.01 | +1.0% | ¥1.041 | ¥1.05 | ¥1.036 | 834,600 | |
| ¥1.039 | +0.007 | +0.7% | ¥1.023 | ¥1.039 | ¥1.02 | 781,500 | |
| ¥1.032 | -0.008 | -0.8% | ¥1.04 | ¥1.052 | ¥1.025 | 611,300 | |
| ¥1.04 | +0.025 | +2.5% | ¥1.015 | ¥1.045 | ¥1.015 | 335,900 |
- Ticker
- Shanghai:563890
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CJHX CSI State-Owned Enterprises Dividend Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CJHX CSI State-Owned Enterprises Dividend Index ETF.