Stock listing
Shenzhen:159589 GF CSI Dividend Exchange Traded Fund 股价
Follow GF CSI Dividend Exchange Traded Fund into a list and get an email when it puts out news.
Share price · SZSE:159589
¥1.11 CNY +0.00 (+0.3%)
Close on Nov 3, 2026
- Day range
- ¥1.09 – ¥1.11 CNYNov 3, 2026
- Volume
- 6.90M sharesNov 3, 2026
- 52-week range
- ¥0.976 – ¥1.17 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥10.33M CNYMedian day 9.20M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:159589 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.107 | +0.003 | +0.3% | ¥1.098 | ¥1.108 | ¥1.086 | 6,896,600 | |
| ¥1.104 | -0.004 | -0.4% | ¥1.101 | ¥1.116 | ¥1.101 | 9,462,100 | |
| ¥1.108 | +0.011 | +1.0% | ¥1.089 | ¥1.111 | ¥1.089 | 8,574,100 | |
| ¥1.097 | +0.008 | +0.7% | ¥1.089 | ¥1.099 | ¥1.089 | 4,981,500 | |
| ¥1.089 | -0.002 | -0.2% | ¥1.082 | ¥1.094 | ¥1.082 | 8,545,800 | |
| ¥1.091 | +0.007 | +0.6% | ¥1.079 | ¥1.095 | ¥1.079 | 7,334,200 | |
| ¥1.084 | +0.016 | +1.5% | ¥1.069 | ¥1.084 | ¥1.065 | 8,524,200 | |
| ¥1.068 | -0.003 | -0.3% | ¥1.07 | ¥1.07 | ¥1.055 | 9,912,800 | |
| ¥1.071 | -0.018 | -1.7% | ¥1.089 | ¥1.089 | ¥1.067 | 13,878,400 | |
| ¥1.089 | -0.016 | -1.4% | ¥1.10 | ¥1.10 | ¥1.086 | 8,994,300 | |
| ¥1.105 | -0.011 | -1.0% | ¥1.105 | ¥1.118 | ¥1.094 | 11,338,300 | |
| ¥1.116 | +0.01 | +0.9% | ¥1.105 | ¥1.118 | ¥1.102 | 10,904,200 | |
| ¥1.106 | 0.00 | 0.0% | ¥1.105 | ¥1.112 | ¥1.097 | 10,443,100 | |
| ¥1.106 | -0.018 | -1.6% | ¥1.106 | ¥1.106 | ¥1.106 | 10,443,100 | |
| ¥1.124 | +0.009 | +0.8% | ¥1.113 | ¥1.128 | ¥1.112 | 10,717,800 | |
| ¥1.115 | +0.003 | +0.3% | ¥1.113 | ¥1.117 | ¥1.108 | 9,202,600 | |
| ¥1.112 | +0.001 | +0.1% | ¥1.111 | ¥1.119 | ¥1.108 | 10,714,400 | |
| ¥1.111 | +0.011 | +1.0% | ¥1.10 | ¥1.112 | ¥1.10 | 12,963,700 | |
| ¥1.10 | +0.011 | +1.0% | ¥1.089 | ¥1.102 | ¥1.087 | 9,797,200 | |
| ¥1.089 | +0.015 | +1.4% | ¥1.074 | ¥1.09 | ¥1.074 | 5,798,900 | |
| ¥1.074 | -0.001 | -0.1% | ¥1.076 | ¥1.077 | ¥1.066 | 7,310,800 | |
| ¥1.075 | -0.007 | -0.6% | ¥1.08 | ¥1.085 | ¥1.07 | 6,532,100 | |
| ¥1.082 | -0.004 | -0.4% | ¥1.086 | ¥1.09 | ¥1.08 | 6,119,900 | |
| ¥1.086 | -0.008 | -0.7% | ¥1.092 | ¥1.092 | ¥1.085 | 5,425,900 | |
| ¥1.094 | -0.003 | -0.3% | ¥1.092 | ¥1.095 | ¥1.084 | 8,114,100 | |
| ¥1.097 | +0.016 | +1.5% | ¥1.08 | ¥1.097 | ¥1.076 | 8,597,400 | |
| ¥1.081 | -0.002 | -0.2% | ¥1.083 | ¥1.085 | ¥1.076 | 5,403,000 | |
| ¥1.083 | -0.005 | -0.5% | ¥1.088 | ¥1.092 | ¥1.078 | 6,236,300 | |
| ¥1.088 | -0.005 | -0.5% | ¥1.093 | ¥1.093 | ¥1.08 | 8,361,000 | |
| ¥1.093 | -0.006 | -0.5% | ¥1.097 | ¥1.10 | ¥1.091 | 9,914,000 | |
| ¥1.099 | -0.008 | -0.7% | ¥1.101 | ¥1.109 | ¥1.097 | 9,155,900 | |
| ¥1.107 | -0.017 | -1.5% | ¥1.125 | ¥1.125 | ¥1.101 | 16,063,700 | |
| ¥1.124 | -0.006 | -0.5% | ¥1.13 | ¥1.132 | ¥1.121 | 5,795,900 | |
| ¥1.13 | +0.009 | +0.8% | ¥1.123 | ¥1.132 | ¥1.123 | 7,576,700 | |
| ¥1.121 | +0.016 | +1.4% | ¥1.107 | ¥1.121 | ¥1.106 | 9,050,500 | |
| ¥1.105 | -0.013 | -1.2% | ¥1.12 | ¥1.12 | ¥1.099 | 10,117,900 | |
| ¥1.118 | +0.003 | +0.3% | ¥1.115 | ¥1.122 | ¥1.113 | 9,229,200 | |
| ¥1.115 | -0.001 | -0.1% | ¥1.116 | ¥1.127 | ¥1.113 | 11,242,500 | |
| ¥1.116 | -0.016 | -1.4% | ¥1.133 | ¥1.142 | ¥1.113 | 12,620,800 | |
| ¥1.132 | +0.004 | +0.4% | ¥1.127 | ¥1.143 | ¥1.124 | 10,390,400 | |
| ¥1.128 | +0.005 | +0.4% | ¥1.125 | ¥1.13 | ¥1.12 | 9,052,200 | |
| ¥1.123 | +0.003 | +0.3% | ¥1.123 | ¥1.125 | ¥1.112 | 7,627,705 | |
| ¥1.12 | +0.002 | +0.2% | ¥1.118 | ¥1.122 | ¥1.108 | 9,893,200 | |
| ¥1.118 | +0.01 | +0.9% | ¥1.099 | ¥1.12 | ¥1.097 | 10,828,300 | |
| ¥1.108 | -0.008 | -0.7% | ¥1.117 | ¥1.121 | ¥1.106 | 12,520,400 | |
| ¥1.116 | +0.015 | +1.4% | ¥1.101 | ¥1.118 | ¥1.101 | 7,652,600 | |
| ¥1.101 | -0.002 | -0.2% | ¥1.097 | ¥1.104 | ¥1.097 | 9,025,800 | |
| ¥1.103 | +0.007 | +0.6% | ¥1.09 | ¥1.106 | ¥1.08 | 12,135,700 | |
| ¥1.096 | +0.004 | +0.4% | ¥1.096 | ¥1.107 | ¥1.091 | 15,191,600 | |
| ¥1.092 | +0.008 | +0.7% | ¥1.084 | ¥1.094 | ¥1.084 | 8,245,600 | |
| ¥1.084 | -0.001 | -0.1% | ¥1.086 | ¥1.086 | ¥1.076 | 9,245,000 | |
| ¥1.085 | +0.003 | +0.3% | ¥1.081 | ¥1.086 | ¥1.074 | 5,801,400 | |
| ¥1.082 | -0.008 | -0.7% | ¥1.09 | ¥1.09 | ¥1.08 | 10,426,100 | |
| ¥1.09 | -0.005 | -0.5% | ¥1.09 | ¥1.092 | ¥1.087 | 7,071,200 | |
| ¥1.095 | -0.005 | -0.5% | ¥1.105 | ¥1.106 | ¥1.092 | 6,419,100 | |
| ¥1.10 | +0.012 | +1.1% | ¥1.087 | ¥1.102 | ¥1.084 | 10,680,400 | |
| ¥1.088 | -0.003 | -0.3% | ¥1.09 | ¥1.091 | ¥1.08 | 7,972,800 | |
| ¥1.091 | +0.013 | +1.2% | ¥1.078 | ¥1.093 | ¥1.073 | 12,859,500 | |
| ¥1.078 | -0.004 | -0.4% | ¥1.08 | ¥1.082 | ¥1.07 | 13,584,400 | |
| ¥1.082 | -0.013 | -1.2% | ¥1.096 | ¥1.096 | ¥1.075 | 11,833,200 | |
| ¥1.095 | -0.013 | -1.2% | ¥1.098 | ¥1.108 | ¥1.091 | 11,952,200 |
- Ticker
- Shenzhen:159589
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
GF CSI Dividend Exchange Traded Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about GF CSI Dividend Exchange Traded Fund.