EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0JRY: Kraneshares Bosera Msci China A Sha

28 Nov 2025
LAST:

30.13

CHANGE:
 0.29		OPEN:
30.07		HIGH:
30.13		ASK:
0.00		VOLUME:
100
CHG(%):
0.96		PREV:
29.84		LOW:
30.06		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Nov 2530.0730.1330.0630.13100
27 Nov 2529.7729.8429.7729.842
26 Nov 2529.7729.8429.7729.84100
25 Nov 2529.5929.5929.5529.59108
24 Nov 2529.1729.1829.1729.18100
21 Nov 2529.1929.1929.1929.195
20 Nov 2530.0530.0530.0530.050
19 Nov 2530.1230.1230.1230.12100
18 Nov 2529.9829.9929.9829.98183
17 Nov 2529.9829.9929.9829.98183

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:29.721.4%
MA10:29.791.1%
MA20:30.060.2%
MA50:30.010.4%
MA100:28.495.7%
MA200:26.1015.5%
STO9:100.00 
STO14:57.76
RSI14:45.71
WPR14:-42.24
MTM14:-0.22
ROC14:-0.01 
ATR:0.25 
Week High:30.130.0%
Week Low:29.173.3%
Month High:31.334.0%
Month Low:29.1715.5%
Year High:31.334.0%
Year Low:20.7545.2%
Volatility:9.14 

RECENT DIVIDENDS

Date Amount
17 Dec 2024$0.51
18 Dec 2023$0.48
14 Dec 2022$6.25
29 Dec 2021$3.94
29 Dec 2020$0.30
27 Dec 2019$0.50