EODData

MEMBERSHIP REGISTER LOG IN

SHG, 508028: China Fund Management Co. Ltd.- China Fund State Power New Energy Close Fund

30 Sep 2026
LAST:

9.715

CHANGE:
 0.03		OPEN:
9.689		HIGH:
9.725		ASK:
0.000		VOLUME:
321.5K
CHG(%):
0.26		PREV:
9.690		LOW:
9.658		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Sep 269.6899.7259.6589.715321.5K
29 Sep 269.6989.7189.6319.690137.5K
28 Sep 269.6799.7009.6309.699249.6K
24 Sep 269.6549.6809.6209.679730.8K
23 Sep 269.6209.6729.6019.6541.06M
22 Sep 269.6199.6299.5699.620891.0K
21 Sep 269.6269.6509.5919.619643.8K
18 Sep 269.6109.6299.5719.625556.3K
17 Sep 269.5229.6219.5159.610729.2K
16 Sep 269.5129.5979.5129.540520.8K

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

MA5:9.690.3%
MA10:9.650.7%
MA20:9.630.9%
MA50:9.650.7%
MA100:9.770.6%
MA200:10.104.0%
STO9:91.30 
STO14:94.62 
RSI14:63.69 
MTM14:0.09
ROC14:0.01 
ATR:0.08 
Week High:9.730.1%
Week Low:9.601.2%
Month High:9.811.0%
Month Low:9.504.0%
Year High:11.0013.2%
Year Low:9.492.4%
Volatility:6.05 

RECENT DIVIDENDS

Date Amount
19 Dec 2024$0.34
24 Sep 2024$0.12
23 Apr 2024$0.39
21 Dec 2023$0.37