589520.CN - Hwabao WP SSE Strategic Arbitrage Interbank ETF

nie, 16 lis 2025, 22:29 CET, NY 16:29, Londyn 21:29, Tokio 6:29, ^SPX -0.05%

Symbol np: ^SPX

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

14 Nov, 7:59 0.56 -0.01 (-2.43%)

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
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
122	8 Sep 2025	0.585	0.588	0.574	0.583	-49.83%	-0.58	66,601,000
121	5 Sep 2025	1.121	1.172	1.12	1.162	+3.57%	+0.04	41,468,200
120	4 Sep 2025	1.2	1.204	1.104	1.122	-6.50%	-0.08	54,879,700
119	3 Sep 2025	1.229	1.238	1.194	1.2	-2.60%	-0.03	52,796,000
118	2 Sep 2025	1.279	1.283	1.222	1.232	-3.67%	-0.05	59,792,500
117	1 Sep 2025	1.286	1.314	1.255	1.279	-0.62%	-0.01	56,692,500
116	29 Aug 2025	1.282	1.288	1.256	1.287	-1.15%	-0.02	65,385,100
115	28 Aug 2025	1.208	1.303	1.208	1.302	+5.85%	+0.07	109,472,800
114	27 Aug 2025	1.212	1.29	1.212	1.23	+3.02%	+0.04	89,917,500
113	26 Aug 2025	1.217	1.217	1.186	1.194	-2.69%	-0.03	49,046,400
112	25 Aug 2025	1.206	1.277	1.181	1.227	+3.98%	+0.05	87,724,300
111	22 Aug 2025	1.092	1.182	1.092	1.18	+8.26%	+0.09	58,803,700
110	21 Aug 2025	1.097	1.125	1.077	1.09	-0.64%	-0.01	51,207,600
109	20 Aug 2025	1.052	1.1	1.037	1.097	+4.28%	+0.04	38,921,300
108	19 Aug 2025	1.044	1.07	1.038	1.052	+1.06%	+0.01	37,199,800
107	18 Aug 2025	1.007	1.058	1.005	1.041	+3.58%	+0.04	43,073,200
106	15 Aug 2025	1	1.008	0.987	1.005	+0.50%	+0.00	31,329,090
105	14 Aug 2025	1	1.013	0.988	1	0.00%	0.00	36,994,500
104	13 Aug 2025	1	1	0.985	1	+1.42%	+0.01	55,714,900
103	12 Aug 2025	0.962	1	0.954	0.986	+2.49%	+0.02	30,988,600
102	11 Aug 2025	0.945	0.965	0.945	0.962	+1.37%	+0.01	14,091,600
101	8 Aug 2025	0.97	0.97	0.946	0.949	-2.57%	-0.03	20,671,000
100	7 Aug 2025	0.977	0.985	0.966	0.974	-0.31%	-0.00	15,642,300
99	6 Aug 2025	0.958	0.979	0.953	0.977	+1.98%	+0.02	17,193,100
98	5 Aug 2025	0.957	0.961	0.952	0.958	+0.10%	+0.00	10,082,700
97	4 Aug 2025	0.937	0.957	0.931	0.957	+1.48%	+0.01	11,395,000
96	1 Aug 2025	0.953	0.96	0.927	0.943	-0.84%	-0.01	19,520,600
95	31 Jul 2025	0.946	0.971	0.941	0.951	+0.42%	+0.00	29,834,400
94	30 Jul 2025	0.953	0.963	0.94	0.947	-0.84%	-0.01	23,825,500
93	29 Jul 2025	0.932	0.958	0.928	0.955	+1.60%	+0.02	33,438,600
92	28 Jul 2025	0.955	0.96	0.925	0.94	+0.32%	+0.00	42,192,200
91	25 Jul 2025	0.896	0.939	0.895	0.937	+4.81%	+0.04	41,853,500
90	24 Jul 2025	0.888	0.894	0.887	0.894	+0.68%	+0.01	8,989,300
89	23 Jul 2025	0.885	0.896	0.88	0.888	+0.34%	+0.00	8,269,600
88	22 Jul 2025	0.891	0.891	0.88	0.885	-0.78%	-0.01	11,146,500
87	21 Jul 2025	0.89	0.896	0.886	0.892	+0.22%	+0.00	9,423,400
86	18 Jul 2025	0.886	0.9	0.885	0.89	+0.45%	+0.00	17,163,700

<< | < | > | >>

▼ 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.