589520.CN - Hwabao WP SSE Strategic Arbitrage Interbank ETF

nie, 9 lis 2025, 22:57 CET, NY 16:57, Londyn 21:57, Tokio 6:57, ^SPX +0.13%

Symbol np: ^SPX

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

7 Nov, 7:59 0.59 -0.01 (-2.33%)

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
40	14 May 2025	0.893	0.902	0.885	0.893	0.00%	0.00	8,854,500
39	13 May 2025	0.909	0.911	0.891	0.893	+1.25%	+0.01	7,962,500
38	9 May 2025	0.897	0.898	0.877	0.882	-2.33%	-0.02	10,896,000
37	8 May 2025	0.901	0.908	0.9	0.903	-0.33%	-0.00	7,803,000
36	7 May 2025	0.917	0.927	0.899	0.906	-0.66%	-0.01	14,079,300
35	6 May 2025	0.91	0.912	0.895	0.912	+1.56%	+0.01	14,832,200
34	30 Apr 2025	0.857	0.899	0.855	0.898	+4.30%	+0.04	24,021,900
33	29 Apr 2025	0.85	0.865	0.842	0.861	+0.82%	+0.01	9,250,300
32	28 Apr 2025	0.853	0.859	0.846	0.854	+0.12%	+0.00	4,314,100
31	25 Apr 2025	0.852	0.86	0.847	0.853	+0.24%	+0.00	5,340,600
30	24 Apr 2025	0.865	0.865	0.848	0.851	-1.62%	-0.01	10,376,400
29	23 Apr 2025	0.855	0.871	0.855	0.865	+1.53%	+0.01	10,550,400
28	22 Apr 2025	0.86	0.86	0.85	0.852	-1.16%	-0.01	4,931,200
27	21 Apr 2025	0.848	0.864	0.847	0.862	+1.65%	+0.01	6,888,000
26	18 Apr 2025	0.85	0.857	0.843	0.848	-1.05%	-0.01	8,686,400
25	17 Apr 2025	0.837	0.867	0.837	0.857	+1.18%	+0.01	8,116,900
24	16 Apr 2025	0.847	0.855	0.833	0.847	-0.12%	-0.00	7,868,300
23	15 Apr 2025	0.857	0.858	0.839	0.848	-1.17%	-0.01	10,083,900
22	14 Apr 2025	0.859	0.87	0.852	0.858	+0.70%	+0.01	9,649,000
21	11 Apr 2025	0.823	0.865	0.803	0.852	+3.40%	+0.03	21,399,800
20	10 Apr 2025	0.818	0.845	0.818	0.824	+2.74%	+0.02	16,198,000
19	9 Apr 2025	0.758	0.816	0.74	0.802	+3.89%	+0.03	17,691,100
18	8 Apr 2025	0.772	0.793	0.755	0.772	+0.78%	+0.01	15,478,200
17	7 Apr 2025	0.848	0.848	0.73	0.766	-13.93%	-0.12	30,955,000
16	3 Apr 2025	0.914	0.915	0.881	0.89	-2.84%	-0.03	31,135,500
15	2 Apr 2025	0.913	0.925	0.913	0.916	-0.11%	-0.00	11,293,100
14	1 Apr 2025	0.926	0.932	0.912	0.917	-0.97%	-0.01	15,727,000
13	31 Mar 2025	0.915	0.928	0.903	0.926	+0.87%	+0.01	14,483,200
12	28 Mar 2025	0.925	0.931	0.916	0.918	-0.97%	-0.01	6,757,800
11	27 Mar 2025	0.91	0.944	0.91	0.927	+1.42%	+0.01	18,072,200
10	26 Mar 2025	0.91	0.925	0.91	0.914	+0.55%	+0.01	13,028,500
9	25 Mar 2025	0.931	0.934	0.907	0.909	-2.68%	-0.03	17,062,100
8	24 Mar 2025	0.924	0.937	0.914	0.934	+0.86%	+0.01	17,574,800
7	21 Mar 2025	0.96	0.961	0.921	0.926	-3.44%	-0.03	40,315,400
6	20 Mar 2025	0.966	0.974	0.959	0.959	-0.72%	-0.01	15,219,400
5	19 Mar 2025	0.983	0.983	0.961	0.966	-1.53%	-0.02	19,338,100
4	18 Mar 2025	0.971	0.989	0.971	0.981	+1.03%	+0.01	16,397,200
3	17 Mar 2025	0.976	0.978	0.959	0.971	-0.31%	-0.00	20,549,600
2	14 Mar 2025	0.957	0.974	0.954	0.974	+2.10%	+0.02	37,109,700
1	13 Mar 2025	0.993	0.993	0.95	0.954			50,320,200

<< | < | > | >>

▼ 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.