EODData

MEMBERSHIP REGISTER LOG IN

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

14 Aug 2026
LAST:

9.693

CHANGE:
 0.00		OPEN:
9.621		HIGH:
9.693		ASK:
0.000		VOLUME:
420.9K
CHG(%):
0.03		PREV:
9.690		LOW:
9.621		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 269.6219.6939.6219.693420.9K
13 Aug 269.6459.6909.6109.690453.1K
12 Aug 269.6379.6909.6109.6451.58M
11 Aug 269.6359.6969.6019.649828.3K
10 Aug 269.5859.6509.5419.6351.04M
07 Aug 269.5839.6239.5379.5881.27M
06 Aug 269.5629.6099.5229.581855.1K
05 Aug 269.5979.5999.5129.561986.2K
04 Aug 269.6259.6499.5159.598883.1K
03 Aug 269.6999.6999.5879.6261.05M

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

MA5:9.660.3%
MA10:9.630.7%
MA20:9.601.0%
MA50:9.720.2%
MA100:10.003.1%
MA200:10.286.0%
STO9:97.78 
STO14:95.93 
RSI14:70.54 
MTM14:0.17
ROC14:0.02 
ATR:0.10 
Week High:9.700.0%
Week Low:9.541.6%
Month High:9.871.8%
Month Low:9.506.0%
Year High:11.0614.1%
Year Low:9.492.2%
Volatility:8.84 

RECENT DIVIDENDS

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