589520.CN - Hwabao WP SSE Strategic Arbitrage Interbank ETF

czw, 13 lis 2025, 0:30 CET, NY 18:30, Londyn 23:30, Tokio 8:30, ^SPX +0.06%

Symbol np: ^SPX

Historical data: Hwabao WP SSE Strategic Arbitrage Interbank ETF (589520.CN)

11 Nov, 7:59 0.57 -0.01 (-1.55%)

More On 589520.CN


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 589520.CN

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
162	11 Nov 2025	0.584	0.586	0.571	0.572	-1.55%	-0.01	50,102,000
161	10 Nov 2025	0.588	0.595	0.575	0.581	-1.19%	-0.01	80,231,700
160	7 Nov 2025	0.597	0.597	0.586	0.588	-2.33%	-0.01	56,403,400
159	6 Nov 2025	0.588	0.602	0.586	0.602	+2.56%	+0.02	80,676,600
158	5 Nov 2025	0.58	0.588	0.577	0.587	-0.68%	-0.00	53,629,100
157	4 Nov 2025	0.606	0.606	0.586	0.591	-2.48%	-0.02	83,027,600
156	3 Nov 2025	0.611	0.611	0.594	0.606	-0.82%	-0.01	42,768,900
155	31 Oct 2025	0.619	0.622	0.606	0.611	-1.93%	-0.01	60,334,200
154	30 Oct 2025	0.629	0.634	0.62	0.623	-1.27%	-0.01	54,752,900
153	29 Oct 2025	0.628	0.634	0.623	0.631	+0.16%	+0.00	61,510,900
152	28 Oct 2025	0.634	0.64	0.626	0.63	-0.63%	-0.00	62,190,400
151	27 Oct 2025	0.64	0.641	0.622	0.634	+0.96%	+0.01	70,638,300
150	24 Oct 2025	0.61	0.63	0.61	0.628	+4.32%	+0.03	77,803,100
149	23 Oct 2025	0.602	0.604	0.591	0.602	-0.33%	-0.00	49,923,500
148	22 Oct 2025	0.598	0.611	0.593	0.604	+0.17%	+0.00	54,800,100
147	21 Oct 2025	0.587	0.604	0.586	0.603	+2.90%	+0.02	87,479,600
146	20 Oct 2025	0.598	0.599	0.58	0.586	+0.69%	+0.00	70,928,500
145	17 Oct 2025	0.603	0.605	0.58	0.582	-3.80%	-0.02	73,095,200
144	16 Oct 2025	0.613	0.618	0.602	0.605	-1.31%	-0.01	59,825,100
143	15 Oct 2025	0.606	0.615	0.594	0.613	+0.82%	+0.01	60,895,900
142	14 Oct 2025	0.638	0.643	0.602	0.608	-4.25%	-0.03	88,418,200
141	13 Oct 2025	0.61	0.643	0.608	0.635	-1.09%	-0.01	54,789,100
140	10 Oct 2025	0.666	0.668	0.63	0.642	-4.75%	-0.03	150,636,000
139	9 Oct 2025	0.668	0.69	0.663	0.674	+1.97%	+0.01	105,099,600
138	30 Sep 2025	0.646	0.664	0.646	0.661	+3.28%	+0.02	115,881,000
137	29 Sep 2025	0.634	0.643	0.622	0.64	+0.79%	+0.01	60,354,800
136	26 Sep 2025	0.652	0.655	0.633	0.635	-2.91%	-0.02	72,681,400
135	25 Sep 2025	0.643	0.66	0.643	0.654	+1.55%	+0.01	83,547,600
134	24 Sep 2025	0.621	0.652	0.62	0.644	+2.22%	+0.01	97,877,500
133	23 Sep 2025	0.642	0.644	0.612	0.63	-1.56%	-0.01	121,497,000
132	22 Sep 2025	0.615	0.643	0.614	0.64	+4.23%	+0.03	88,787,100
131	19 Sep 2025	0.625	0.633	0.612	0.614	-1.76%	-0.01	62,680,300
130	18 Sep 2025	0.632	0.652	0.613	0.625	-0.64%	-0.00	97,081,800
129	17 Sep 2025	0.627	0.635	0.617	0.629	+0.16%	+0.00	62,197,900
128	16 Sep 2025	0.618	0.635	0.618	0.628	+1.62%	+0.01	68,501,300
127	15 Sep 2025	0.624	0.629	0.608	0.618	-0.80%	-0.01	67,910,400
126	12 Sep 2025	0.608	0.631	0.608	0.623	+2.47%	+0.02	102,265,500
125	11 Sep 2025	0.587	0.61	0.578	0.608	+3.93%	+0.02	94,315,200
124	10 Sep 2025	0.574	0.592	0.574	0.585	+1.56%	+0.01	66,845,000
123	9 Sep 2025	0.579	0.586	0.573	0.576	-1.20%	-0.01	69,064,400

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 589520.CN

On the ticker field set "d:589520.cn", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.