SSE 380 Dividend

SSE380DI
🏛️ china →
11,529.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9,649.49 9,723.54 9,630.01 9,708.82 743.2M
2021-12-30 9,599.46 9,650.26 9,596.26 9,639.74 741.6M
2021-12-29 9,623.62 9,679.48 9,608.49 9,611.87 819.1M
2021-12-28 9,770.44 9,770.44 9,587.99 9,638.08 767.4M
2021-12-27 9,726.72 9,819.83 9,720.89 9,744.89 826.2M
2021-12-24 9,799.50 9,801.40 9,709.89 9,744.27 993.2M
2021-12-23 9,697.74 9,834.85 9,673.21 9,809.39 1,031.7M
2021-12-22 9,737.05 9,745.08 9,655.10 9,706.92 884.0M
2021-12-21 9,560.56 9,741.31 9,560.56 9,726.17 963.0M
2021-12-20 9,707.48 9,755.73 9,554.16 9,568.26 940.7M
2021-12-17 9,784.92 9,823.65 9,676.23 9,707.90 1,152.3M
2021-12-16 9,597.19 9,743.97 9,585.33 9,740.74 1,362.2M
2021-12-15 9,450.84 9,596.75 9,420.50 9,543.59 962.9M
2021-12-14 9,553.15 9,553.15 9,445.09 9,452.85 908.2M
2021-12-13 9,590.73 9,649.74 9,569.78 9,576.89 1,206.3M
2021-12-10 9,626.77 9,626.77 9,534.66 9,582.05 1,192.5M
2021-12-09 9,663.31 9,685.26 9,617.38 9,658.05 1,053.5M
2021-12-08 9,659.39 9,675.73 9,556.28 9,665.60 982.9M
2021-12-07 9,588.38 9,674.11 9,442.85 9,662.67 1,102.3M
2021-12-06 9,568.74 9,676.95 9,498.96 9,502.49 1,058.7M
2021-12-03 9,467.09 9,642.08 9,363.12 9,582.06 993.0M
2021-12-02 9,397.61 9,479.76 9,362.14 9,451.73 787.7M
2021-12-01 9,306.62 9,440.43 9,271.61 9,438.01 687.2M
2021-11-30 9,324.24 9,411.47 9,275.83 9,299.05 721.0M
2021-11-29 9,262.52 9,319.99 9,208.23 9,318.97 881.2M
2021-11-26 9,445.95 9,485.42 9,377.92 9,403.56 662.8M
2021-11-25 9,617.46 9,625.22 9,467.00 9,516.63 765.1M
2021-11-24 9,508.21 9,607.07 9,481.47 9,597.88 997.1M
2021-11-23 9,364.82 9,522.28 9,328.96 9,468.79 937.6M
2021-11-22 9,361.09 9,423.93 9,324.42 9,349.59 926.0M
2021-11-19 9,160.62 9,365.84 9,107.64 9,345.48 919.6M
2021-11-18 9,149.68 9,216.83 9,122.25 9,157.71 722.9M
2021-11-17 9,097.66 9,122.07 9,055.75 9,118.24 597.6M
2021-11-16 9,188.98 9,222.42 9,088.98 9,098.40 754.5M
2021-11-15 9,134.55 9,178.64 9,099.39 9,164.84 684.3M
2021-11-12 9,189.61 9,219.34 9,126.49 9,171.48 684.2M
2021-11-11 9,093.02 9,250.73 9,085.98 9,238.54 745.4M
2021-11-10 9,068.18 9,088.73 8,889.49 9,076.85 639.2M
2021-11-09 9,200.27 9,201.96 9,070.64 9,116.19 471.8M
2021-11-08 9,186.63 9,244.27 9,131.21 9,175.37 555.3M
2021-11-05 9,352.65 9,352.65 9,151.03 9,151.03 658.1M
2021-11-04 9,380.54 9,398.23 9,263.72 9,392.76 612.7M
2021-11-03 9,237.59 9,433.82 9,211.90 9,403.74 620.7M
2021-11-02 9,428.90 9,453.89 9,078.22 9,209.51 845.3M
2021-11-01 9,298.04 9,469.54 9,269.60 9,429.87 839.0M
2021-10-29 9,389.50 9,397.93 9,272.81 9,353.99 758.8M
2021-10-28 9,608.63 9,608.63 9,309.76 9,367.82 889.8M
2021-10-27 9,897.45 9,921.63 9,709.02 9,750.61 812.4M
2021-10-26 10,059.85 10,109.44 9,947.94 9,993.67 614.0M
2021-10-25 9,985.16 10,101.69 9,848.74 10,042.50 749.7M
2021-10-22 10,265.79 10,353.62 9,969.01 9,979.78 877.9M
2021-10-21 10,121.51 10,459.18 10,121.51 10,291.70 896.9M
2021-10-20 10,158.51 10,257.19 10,127.57 10,207.50 797.3M
2021-10-19 10,432.00 10,614.35 10,340.01 10,499.34 859.8M
2021-10-18 10,143.27 10,458.06 10,140.22 10,442.60 820.7M
2021-10-15 10,038.67 10,189.32 9,922.01 10,150.36 776.9M
2021-10-14 10,027.66 10,146.39 9,898.74 10,038.56 698.0M
2021-10-13 10,329.46 10,329.46 9,916.44 10,074.44 786.1M
2021-10-12 10,557.09 10,716.44 10,144.12 10,329.76 1,015.8M
2021-10-11 10,445.95 10,580.20 10,333.99 10,534.95 914.7M
2021-10-08 10,732.92 10,752.28 10,346.01 10,454.74 1,059.0M
2021-09-30 10,407.82 10,559.10 10,289.79 10,557.19 972.5M
2021-09-29 10,761.72 10,854.41 10,382.01 10,382.78 994.3M
2021-09-28 10,530.32 10,865.76 10,517.45 10,864.69 1,080.3M
2021-09-27 10,899.51 10,930.57 10,457.75 10,513.13 1,165.8M
2021-09-24 11,198.82 11,223.24 10,811.90 10,827.13 1,086.5M
2021-09-23 11,541.57 11,620.77 11,162.94 11,234.45 1,086.0M
2021-09-22 10,900.99 11,331.85 10,837.03 11,330.73 999.5M
2021-09-17 11,263.07 11,513.17 10,781.55 10,986.37 1,162.5M
2021-09-16 11,640.36 11,760.62 11,334.36 11,334.41 1,248.6M
2021-09-15 11,377.94 11,629.78 11,340.91 11,487.44 1,133.2M
2021-09-14 11,594.32 11,699.48 11,344.61 11,434.61 1,318.2M
2021-09-13 11,374.41 11,696.65 11,374.41 11,627.28 1,217.2M
2021-09-10 11,607.44 11,684.88 11,349.77 11,353.89 1,523.2M
2021-09-09 11,271.40 11,680.17 11,210.97 11,671.73 1,715.2M
2021-09-08 11,110.32 11,342.21 11,091.53 11,251.16 1,320.7M
2021-09-07 10,883.00 11,176.60 10,814.47 11,124.24 1,393.5M
2021-09-06 10,750.45 10,888.60 10,645.28 10,816.56 1,250.8M
2021-09-03 10,651.51 10,820.51 10,579.66 10,665.43 1,029.2M
2021-09-02 10,397.57 10,736.51 10,397.57 10,724.31 1,061.8M
2021-09-01 10,684.32 10,755.66 10,358.00 10,407.09 1,199.7M
2021-08-31 10,286.88 10,630.15 10,258.31 10,606.71 1,141.4M
2021-08-30 10,232.96 10,371.34 10,184.33 10,335.55 1,111.4M
2021-08-27 10,056.21 10,230.93 10,019.19 10,229.50 1,113.8M
2021-08-26 10,005.76 10,211.99 9,997.91 10,120.16 1,096.0M
2021-08-25 9,790.03 9,954.67 9,758.63 9,948.51 865.3M
2021-08-24 9,717.80 9,808.35 9,670.02 9,780.88 991.5M
2021-08-23 9,669.00 9,726.73 9,631.10 9,657.43 1,035.4M
2021-08-20 9,507.70 9,602.80 9,440.03 9,585.70 1,057.9M
2021-08-19 9,494.32 9,572.80 9,441.04 9,530.44 954.0M
2021-08-18 9,508.10 9,592.56 9,476.34 9,553.61 958.4M
2021-08-17 9,644.40 9,722.53 9,452.50 9,476.46 1,158.9M
2021-08-16 9,730.36 9,799.55 9,664.45 9,681.20 1,055.4M
2021-08-13 9,649.36 9,726.37 9,612.46 9,692.18 1,023.3M
2021-08-12 9,466.62 9,674.53 9,410.13 9,652.10 948.5M
2021-08-11 9,235.83 9,465.80 9,235.83 9,457.58 1,010.9M
2021-08-10 9,208.75 9,210.78 9,131.15 9,186.22 666.5M
2021-08-09 9,161.72 9,255.25 9,104.49 9,247.26 859.6M
2021-08-06 9,056.77 9,157.00 9,018.86 9,142.82 737.7M
2021-08-05 9,077.57 9,160.87 9,004.20 9,068.68 899.9M
2021-08-04 8,977.25 9,112.56 8,948.48 9,099.53 835.6M
2021-08-03 9,018.14 9,086.65 8,908.01 8,927.16 977.3M
2021-08-02 9,116.04 9,116.04 8,927.74 9,076.82 1,175.7M
2021-07-30 9,135.59 9,268.12 9,077.39 9,255.27 1,125.7M
2021-07-29 9,101.86 9,128.59 8,991.29 9,087.46 901.9M
2021-07-28 9,021.78 9,111.16 8,864.53 9,027.68 1,019.4M
2021-07-27 9,333.32 9,457.97 9,071.42 9,074.02 1,133.5M
2021-07-26 9,464.92 9,487.07 9,226.88 9,332.07 967.7M
2021-07-23 9,453.87 9,584.56 9,396.00 9,409.41 1,210.6M
2021-07-22 9,356.85 9,458.66 9,303.61 9,448.55 899.6M
2021-07-21 9,442.39 9,468.03 9,310.07 9,360.58 766.6M
2021-07-20 9,363.76 9,397.94 9,257.44 9,384.39 758.8M
2021-07-19 9,513.20 9,549.31 9,415.07 9,429.23 942.5M
2021-07-16 9,348.98 9,510.50 9,336.38 9,442.05 1,036.6M
2021-07-15 9,252.57 9,356.17 9,184.07 9,342.23 830.9M
2021-07-14 9,235.07 9,328.92 9,230.19 9,267.32 854.8M
2021-07-13 9,067.94 9,217.75 9,022.43 9,210.50 860.8M
2021-07-12 9,087.12 9,179.52 9,041.43 9,056.57 825.1M
2021-07-09 8,921.18 9,059.39 8,884.96 9,050.00 841.5M
2021-07-08 9,103.86 9,115.13 8,933.54 8,933.54 819.3M
2021-07-07 9,119.15 9,136.80 9,068.32 9,132.85 681.3M
2021-07-06 9,198.06 9,213.24 9,119.96 9,197.68 747.1M
2021-07-05 9,183.64 9,239.94 9,128.66 9,183.85 725.1M
2021-07-02 9,246.19 9,265.01 9,175.94 9,181.06 823.6M
2021-07-01 9,338.74 9,359.56 9,241.02 9,256.67 844.6M
2021-06-30 9,225.59 9,338.33 9,215.37 9,333.88 1,163.7M
2021-06-29 9,303.57 9,306.20 9,218.52 9,228.31 939.7M
2021-06-28 9,382.44 9,383.51 9,301.66 9,315.67 715.4M
2021-06-25 9,393.50 9,511.50 9,358.84 9,487.07 688.8M
2021-06-24 9,365.77 9,456.82 9,305.30 9,400.86 817.7M
2021-06-23 9,243.12 9,366.75 9,216.15 9,338.13 951.7M
2021-06-22 9,215.67 9,237.20 9,159.74 9,207.52 823.6M
2021-06-21 9,196.61 9,228.19 9,158.86 9,186.91 845.5M
2021-06-18 9,278.70 9,285.26 9,159.88 9,181.09 618.8M
2021-06-17 9,285.05 9,363.24 9,243.61 9,280.87 793.0M
2021-06-16 9,374.58 9,444.70 9,297.34 9,310.06 960.1M
2021-06-15 9,453.44 9,467.60 9,323.19 9,376.12 1,075.3M
2021-06-11 9,417.41 9,440.34 9,373.12 9,395.99 593.9M
2021-06-10 9,382.60 9,467.28 9,362.32 9,390.31 533.1M
2021-06-09 9,272.55 9,456.21 9,260.84 9,419.26 471.8M
2021-06-08 9,316.61 9,320.79 9,242.09 9,272.63 371.9M
2021-06-07 9,298.69 9,372.01 9,275.67 9,294.55 368.4M
2021-06-04 9,261.96 9,304.51 9,182.73 9,260.17 408.1M
2021-06-03 9,263.08 9,387.09 9,259.16 9,314.31 535.1M
2021-06-02 9,243.51 9,271.83 9,211.56 9,235.87 401.5M
2021-06-01 9,186.07 9,266.02 9,090.11 9,259.07 490.6M
2021-05-31 9,213.21 9,213.21 9,141.55 9,200.97 441.0M
2021-05-28 9,256.06 9,262.77 9,156.45 9,171.32 428.9M
2021-05-27 9,182.86 9,255.06 9,176.02 9,243.56 368.2M
2021-05-26 9,144.74 9,206.01 9,108.73 9,183.91 356.4M
2021-05-25 9,142.83 9,168.02 9,035.52 9,153.44 415.3M
2021-05-24 9,097.44 9,179.92 9,078.47 9,117.82 435.4M
2021-05-21 9,072.94 9,168.16 9,026.76 9,119.69 402.6M
2021-05-20 9,134.45 9,134.45 9,008.81 9,061.20 585.2M
2021-05-19 9,392.25 9,392.25 9,272.86 9,301.20 376.6M
2021-05-18 9,362.32 9,445.61 9,328.16 9,428.25 360.4M
2021-05-17 9,387.76 9,407.23 9,303.84 9,326.79 482.4M
2021-05-14 9,448.18 9,462.95 9,353.20 9,408.53 603.9M
2021-05-13 9,520.99 9,595.99 9,381.95 9,404.28 547.3M
2021-05-12 9,583.99 9,662.21 9,567.84 9,655.92 446.8M
2021-05-11 9,612.28 9,612.28 9,400.68 9,581.38 620.0M
2021-05-10 9,574.55 9,691.63 9,517.01 9,685.83 675.7M
2021-05-07 9,421.85 9,578.27 9,374.45 9,496.70 697.1M
2021-05-06 9,203.33 9,408.99 9,203.33 9,377.11 678.0M
2021-04-30 9,208.14 9,223.99 9,140.26 9,161.51 690.1M
2021-04-29 9,271.96 9,312.07 9,179.71 9,291.86 522.6M
2021-04-28 9,176.76 9,261.69 9,135.73 9,260.14 387.5M
2021-04-27 9,219.86 9,259.22 9,145.29 9,221.53 377.1M
2021-04-26 9,292.90 9,331.59 9,193.36 9,198.77 482.7M
2021-04-23 9,237.62 9,267.94 9,180.93 9,255.74 479.2M
2021-04-22 9,236.28 9,336.89 9,225.49 9,248.25 560.6M
2021-04-21 9,237.23 9,237.33 9,154.90 9,198.11 429.4M
2021-04-20 9,256.61 9,294.41 9,231.19 9,257.54 491.6M
2021-04-19 9,247.56 9,322.52 9,240.24 9,269.71 540.6M
2021-04-16 9,206.62 9,318.09 9,180.23 9,298.86 528.0M
2021-04-15 9,175.22 9,215.02 9,114.50 9,177.37 407.1M
2021-04-14 9,071.67 9,202.66 9,071.67 9,184.81 414.7M
2021-04-13 9,142.45 9,143.25 9,042.24 9,091.23 529.8M
2021-04-12 9,115.96 9,223.17 9,089.37 9,184.09 729.0M
2021-04-09 9,089.49 9,145.27 9,036.68 9,121.20 553.3M
2021-04-08 9,108.09 9,151.34 9,025.86 9,078.32 731.6M
2021-04-07 8,993.75 9,109.27 8,948.00 9,102.70 644.2M
2021-04-06 8,966.95 9,052.53 8,966.95 9,011.63 484.0M
2021-04-02 9,047.02 9,047.02 8,937.44 8,952.52 597.6M
2021-04-01 8,943.94 9,084.96 8,906.16 9,058.41 686.5M
2021-03-31 8,912.64 8,989.71 8,881.08 8,973.02 708.5M
2021-03-30 8,905.01 8,929.57 8,812.05 8,923.44 722.5M
2021-03-29 8,836.66 8,952.00 8,788.95 8,932.89 735.0M
2021-03-26 8,670.70 8,787.56 8,670.70 8,779.08 627.9M
2021-03-25 8,633.66 8,708.09 8,596.29 8,661.73 443.3M
2021-03-24 8,706.08 8,737.28 8,610.67 8,637.83 530.7M
2021-03-23 8,873.90 8,887.51 8,713.87 8,757.11 505.0M
2021-03-22 8,784.98 8,898.79 8,784.79 8,885.92 588.1M
2021-03-19 8,689.99 8,841.04 8,675.53 8,778.34 540.1M
2021-03-18 8,731.47 8,826.66 8,717.76 8,782.34 555.4M
2021-03-17 8,783.29 8,783.34 8,678.42 8,764.31 617.7M
2021-03-16 8,771.26 8,819.07 8,683.87 8,806.14 755.5M
2021-03-15 8,731.42 8,847.09 8,724.03 8,805.40 888.0M
2021-03-12 8,601.51 8,739.99 8,557.28 8,721.77 818.3M
2021-03-11 8,360.62 8,567.83 8,341.34 8,555.28 646.4M
2021-03-10 8,409.29 8,468.46 8,354.74 8,369.56 504.7M
2021-03-09 8,444.77 8,550.15 8,260.78 8,404.65 731.3M
2021-03-08 8,550.13 8,626.05 8,455.02 8,455.07 709.3M
2021-03-05 8,538.01 8,565.17 8,422.36 8,501.69 704.2M
2021-03-04 8,596.06 8,693.68 8,576.13 8,624.86 907.0M
2021-03-03 8,422.21 8,611.45 8,417.87 8,601.20 894.1M
2021-03-02 8,456.76 8,486.91 8,347.93 8,414.49 603.1M
2021-03-01 8,256.36 8,408.89 8,256.36 8,406.65 531.9M
2021-02-26 8,280.19 8,314.87 8,230.48 8,239.11 471.2M
2021-02-25 8,348.18 8,444.26 8,341.58 8,406.81 647.0M
2021-02-24 8,387.85 8,416.14 8,236.12 8,285.58 501.1M
2021-02-23 8,452.15 8,458.69 8,347.05 8,385.94 556.3M
2021-02-22 8,328.87 8,592.84 8,328.87 8,453.07 819.8M
2021-02-19 8,103.61 8,321.91 8,082.28 8,315.24 572.8M
2021-02-18 8,030.37 8,134.95 8,024.97 8,112.20 626.3M
2021-02-10 7,896.94 7,949.66 7,874.59 7,933.87 305.9M
2021-02-09 7,809.70 7,906.07 7,791.47 7,894.07 332.8M
2021-02-08 7,752.91 7,859.94 7,751.17 7,806.15 319.0M
2021-02-05 7,737.39 7,794.07 7,716.89 7,745.45 283.7M
2021-02-04 7,784.43 7,791.82 7,689.46 7,750.31 330.6M
2021-02-03 7,879.34 7,880.17 7,794.78 7,803.75 292.3M
2021-02-02 7,897.15 7,900.76 7,854.78 7,882.73 342.2M
2021-02-01 7,864.57 7,912.75 7,830.20 7,903.32 373.1M
2021-01-29 7,934.78 7,953.59 7,813.28 7,857.14 353.8M
2021-01-28 7,983.26 7,983.26 7,895.20 7,918.98 333.2M
2021-01-27 8,016.11 8,075.61 8,007.45 8,021.23 368.3M
2021-01-26 8,036.89 8,078.02 7,997.89 8,020.30 304.5M
2021-01-25 8,169.00 8,169.00 8,035.66 8,048.14 444.2M
2021-01-22 8,258.95 8,258.95 8,176.83 8,209.42 453.6M
2021-01-21 8,246.61 8,316.35 8,232.48 8,268.77 492.9M
2021-01-20 8,262.63 8,267.52 8,217.59 8,245.84 350.5M
2021-01-19 8,239.58 8,310.52 8,191.89 8,279.00 468.8M
2021-01-18 8,183.98 8,257.80 8,173.47 8,248.12 416.0M
2021-01-15 8,121.10 8,184.79 8,120.30 8,162.68 358.3M
2021-01-14 8,115.03 8,153.69 8,092.59 8,123.27 388.2M
2021-01-13 8,139.01 8,149.06 8,072.90 8,133.29 470.4M
2021-01-12 8,079.73 8,137.00 8,074.69 8,136.14 400.2M
2021-01-11 8,180.81 8,180.81 8,057.94 8,078.41 473.1M
2021-01-08 8,170.30 8,255.30 8,131.24 8,205.99 476.4M
2021-01-07 8,228.03 8,256.89 8,150.12 8,196.34 545.2M
2021-01-06 8,294.91 8,314.45 8,198.05 8,241.11 467.3M
2021-01-05 8,307.57 8,311.33 8,198.99 8,306.29 522.6M
2021-01-04 8,265.66 8,335.02 8,238.40 8,316.60 451.1M