Stock listing
Shenzhen:159207 GF CSI High Dividend Strategy Custom Index ETF 股价
Follow GF CSI High Dividend Strategy Custom Index ETF into a list and get an email when it puts out news.
Share price · SZSE:159207
¥1.20 CNY +0.02 (+1.5%)
Close on Nov 3, 2026
- Day range
- ¥1.18 – ¥1.21 CNYNov 3, 2026
- Volume
- 104.4M sharesNov 3, 2026
- 52-week range
- ¥1.05 – ¥1.22 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥103.6M CNYMedian day 81.73M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159207 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.202 | +0.018 | +1.5% | ¥1.182 | ¥1.205 | ¥1.182 | 104,409,500 | |
| ¥1.184 | +0.007 | +0.6% | ¥1.174 | ¥1.189 | ¥1.174 | 89,951,177 | |
| ¥1.177 | +0.011 | +0.9% | ¥1.154 | ¥1.183 | ¥1.154 | 90,581,000 | |
| ¥1.166 | +0.013 | +1.1% | ¥1.153 | ¥1.168 | ¥1.153 | 98,054,100 | |
| ¥1.153 | +0.009 | +0.8% | ¥1.146 | ¥1.158 | ¥1.146 | 115,083,700 | |
| ¥1.144 | -0.003 | -0.3% | ¥1.143 | ¥1.151 | ¥1.143 | 137,182,500 | |
| ¥1.147 | +0.011 | +1.0% | ¥1.133 | ¥1.151 | ¥1.132 | 185,874,205 | |
| ¥1.136 | 0.00 | 0.0% | ¥1.138 | ¥1.138 | ¥1.122 | 123,966,800 | |
| ¥1.136 | -0.017 | -1.5% | ¥1.153 | ¥1.153 | ¥1.135 | 111,215,819 | |
| ¥1.153 | -0.014 | -1.2% | ¥1.162 | ¥1.169 | ¥1.151 | 70,405,200 | |
| ¥1.167 | -0.015 | -1.3% | ¥1.163 | ¥1.183 | ¥1.163 | 114,765,696 | |
| ¥1.182 | +0.017 | +1.5% | ¥1.162 | ¥1.182 | ¥1.16 | 70,064,099 | |
| ¥1.165 | -0.012 | -1.0% | ¥1.158 | ¥1.175 | ¥1.158 | 80,874,908 | |
| ¥1.177 | 0.00 | 0.0% | ¥1.177 | ¥1.177 | ¥1.177 | 120,177,094 | |
| ¥1.177 | +0.012 | +1.0% | ¥1.165 | ¥1.179 | ¥1.163 | 79,993,773 | |
| ¥1.165 | -0.008 | -0.7% | ¥1.171 | ¥1.173 | ¥1.163 | 91,613,000 | |
| ¥1.173 | +0.009 | +0.8% | ¥1.164 | ¥1.175 | ¥1.162 | 84,916,800 | |
| ¥1.164 | +0.014 | +1.2% | ¥1.151 | ¥1.166 | ¥1.15 | 85,399,902 | |
| ¥1.15 | +0.013 | +1.1% | ¥1.137 | ¥1.152 | ¥1.135 | 93,610,300 | |
| ¥1.137 | +0.012 | +1.1% | ¥1.126 | ¥1.139 | ¥1.124 | 76,007,739 | |
| ¥1.125 | +0.005 | +0.4% | ¥1.122 | ¥1.127 | ¥1.12 | 65,732,371 | |
| ¥1.12 | -0.007 | -0.6% | ¥1.126 | ¥1.128 | ¥1.118 | 63,524,352 | |
| ¥1.127 | -0.004 | -0.4% | ¥1.129 | ¥1.134 | ¥1.123 | 57,615,800 | |
| ¥1.131 | -0.003 | -0.3% | ¥1.133 | ¥1.135 | ¥1.129 | 46,091,849 | |
| ¥1.134 | 0.00 | 0.0% | ¥1.134 | ¥1.136 | ¥1.129 | 55,421,431 | |
| ¥1.134 | 0.00 | 0.0% | ¥1.133 | ¥1.134 | ¥1.127 | 44,687,700 | |
| ¥1.134 | +0.003 | +0.3% | ¥1.131 | ¥1.137 | ¥1.129 | 41,985,100 | |
| ¥1.131 | -0.004 | -0.4% | ¥1.132 | ¥1.134 | ¥1.128 | 38,370,600 | |
| ¥1.135 | -0.007 | -0.6% | ¥1.142 | ¥1.142 | ¥1.126 | 76,202,200 | |
| ¥1.142 | -0.006 | -0.5% | ¥1.148 | ¥1.149 | ¥1.139 | 63,454,900 | |
| ¥1.148 | +0.009 | +0.8% | ¥1.139 | ¥1.15 | ¥1.138 | 99,112,101 | |
| ¥1.139 | -0.015 | -1.3% | ¥1.15 | ¥1.153 | ¥1.135 | 107,869,500 | |
| ¥1.154 | -0.006 | -0.5% | ¥1.158 | ¥1.159 | ¥1.153 | 78,211,600 | |
| ¥1.16 | -0.002 | -0.2% | ¥1.161 | ¥1.161 | ¥1.154 | 60,051,400 | |
| ¥1.162 | +0.006 | +0.5% | ¥1.154 | ¥1.162 | ¥1.153 | 51,664,700 | |
| ¥1.156 | -0.003 | -0.3% | ¥1.16 | ¥1.16 | ¥1.152 | 57,813,900 | |
| ¥1.159 | +0.008 | +0.7% | ¥1.152 | ¥1.164 | ¥1.151 | 81,732,500 | |
| ¥1.151 | +0.002 | +0.2% | ¥1.15 | ¥1.159 | ¥1.148 | 65,608,000 | |
| ¥1.149 | -0.012 | -1.0% | ¥1.162 | ¥1.162 | ¥1.147 | 106,237,952 | |
| ¥1.161 | +0.013 | +1.1% | ¥1.146 | ¥1.164 | ¥1.145 | 85,383,900 | |
| ¥1.148 | -0.004 | -0.3% | ¥1.151 | ¥1.152 | ¥1.144 | 71,207,400 | |
| ¥1.152 | +0.004 | +0.3% | ¥1.148 | ¥1.153 | ¥1.143 | 56,960,900 | |
| ¥1.148 | -0.008 | -0.7% | ¥1.153 | ¥1.153 | ¥1.14 | 67,806,600 | |
| ¥1.156 | +0.004 | +0.3% | ¥1.149 | ¥1.158 | ¥1.146 | 56,283,900 | |
| ¥1.152 | +0.006 | +0.5% | ¥1.146 | ¥1.153 | ¥1.144 | 59,309,400 | |
| ¥1.146 | +0.005 | +0.4% | ¥1.14 | ¥1.146 | ¥1.136 | 76,456,000 | |
| ¥1.141 | -0.016 | -1.4% | ¥1.156 | ¥1.156 | ¥1.137 | 116,938,700 | |
| ¥1.157 | +0.01 | +0.9% | ¥1.146 | ¥1.158 | ¥1.143 | 134,116,500 | |
| ¥1.147 | +0.003 | +0.3% | ¥1.144 | ¥1.15 | ¥1.142 | 118,645,200 | |
| ¥1.144 | +0.002 | +0.2% | ¥1.137 | ¥1.145 | ¥1.137 | 77,030,064 | |
| ¥1.142 | 0.00 | 0.0% | ¥1.142 | ¥1.143 | ¥1.131 | 167,848,245 | |
| ¥1.142 | -0.01 | -0.9% | ¥1.15 | ¥1.15 | ¥1.14 | 66,422,900 | |
| ¥1.152 | -0.004 | -0.3% | ¥1.154 | ¥1.157 | ¥1.147 | 66,255,548 | |
| ¥1.156 | -0.006 | -0.5% | ¥1.162 | ¥1.162 | ¥1.15 | 82,689,720 | |
| ¥1.162 | -0.002 | -0.2% | ¥1.163 | ¥1.174 | ¥1.16 | 61,443,300 | |
| ¥1.164 | +0.012 | +1.0% | ¥1.149 | ¥1.168 | ¥1.148 | 112,434,702 | |
| ¥1.152 | -0.009 | -0.8% | ¥1.157 | ¥1.157 | ¥1.145 | 101,261,469 | |
| ¥1.161 | -0.002 | -0.2% | ¥1.163 | ¥1.164 | ¥1.147 | 208,645,013 | |
| ¥1.163 | -0.008 | -0.7% | ¥1.171 | ¥1.175 | ¥1.16 | 143,210,900 | |
| ¥1.171 | -0.021 | -1.8% | ¥1.19 | ¥1.195 | ¥1.171 | 150,926,100 | |
| ¥1.192 | +0.001 | +0.1% | ¥1.186 | ¥1.20 | ¥1.185 | 106,772,612 |
- Ticker
- Shenzhen:159207
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
GF CSI High Dividend Strategy Custom Index ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CSI High Dividend Strategy Custom Index ETF.