The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
12.33
+0.01 (0.08%)
May 5, 2025, 4:00 PM EDT - Market closed
The China Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 12.23 | 12.41 | 11.99 | 12.31 | 12.31 | -0.08% | 28,531 |
| May 2, 2025 | 12.36 | 12.85 | 12.28 | 12.32 | 12.32 | 2.75% | 20,283 |
| May 1, 2025 | 12.05 | 12.13 | 11.72 | 11.99 | 11.99 | 0.33% | 37,305 |
| Apr 30, 2025 | 11.74 | 12.03 | 11.70 | 11.95 | 11.95 | -0.42% | 23,540 |
| Apr 29, 2025 | 12.07 | 12.09 | 11.75 | 12.00 | 12.00 | -0.99% | 20,887 |
| Apr 28, 2025 | 12.21 | 12.21 | 11.99 | 12.12 | 12.12 | -0.16% | 37,249 |
| Apr 25, 2025 | 12.06 | 12.21 | 11.99 | 12.14 | 12.14 | - | 31,669 |
| Apr 24, 2025 | 12.09 | 12.25 | 11.91 | 12.14 | 12.14 | 0.25% | 17,443 |
| Apr 23, 2025 | 12.24 | 12.31 | 11.98 | 12.11 | 12.11 | 1.59% | 41,945 |
| Apr 22, 2025 | 11.55 | 11.93 | 11.41 | 11.92 | 11.92 | 3.92% | 54,833 |
| Apr 21, 2025 | 11.63 | 11.71 | 11.42 | 11.47 | 11.47 | -0.35% | 39,020 |
| Apr 17, 2025 | 11.49 | 11.67 | 11.45 | 11.51 | 11.51 | 0.61% | 26,652 |
| Apr 16, 2025 | 11.67 | 11.67 | 11.40 | 11.44 | 11.44 | -2.22% | 22,958 |
| Apr 15, 2025 | 11.66 | 11.95 | 11.52 | 11.70 | 11.70 | -0.34% | 47,454 |
| Apr 14, 2025 | 11.63 | 11.84 | 11.55 | 11.74 | 11.74 | 1.29% | 38,468 |
| Apr 11, 2025 | 11.53 | 11.63 | 11.26 | 11.59 | 11.59 | 2.75% | 18,381 |
| Apr 10, 2025 | 11.26 | 11.40 | 11.17 | 11.28 | 11.28 | 0.71% | 79,485 |
| Apr 9, 2025 | 10.85 | 11.25 | 10.76 | 11.20 | 11.20 | 4.77% | 48,834 |
| Apr 8, 2025 | 11.20 | 11.28 | 10.63 | 10.69 | 10.69 | -1.57% | 19,588 |
| Apr 7, 2025 | 11.16 | 11.40 | 10.60 | 10.86 | 10.86 | -8.28% | 68,610 |
| Apr 4, 2025 | 12.06 | 12.19 | 11.63 | 11.84 | 11.84 | -6.77% | 96,463 |
| Apr 3, 2025 | 12.57 | 12.72 | 12.57 | 12.70 | 12.70 | -0.08% | 16,306 |
| Apr 2, 2025 | 12.83 | 12.84 | 12.68 | 12.71 | 12.71 | -0.63% | 68,124 |
| Apr 1, 2025 | 12.80 | 12.84 | 12.68 | 12.79 | 12.79 | -0.39% | 58,272 |
| Mar 31, 2025 | 12.87 | 12.88 | 12.80 | 12.84 | 12.84 | -0.08% | 19,219 |
| Mar 28, 2025 | 13.13 | 13.17 | 12.85 | 12.85 | 12.85 | -2.95% | 16,089 |
| Mar 27, 2025 | 13.15 | 13.30 | 13.14 | 13.24 | 13.24 | 0.76% | 12,502 |
| Mar 26, 2025 | 13.08 | 13.23 | 13.08 | 13.14 | 13.14 | 0.69% | 4,790 |
| Mar 25, 2025 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | -1.81% | 11,365 |
| Mar 24, 2025 | 13.30 | 13.36 | 13.03 | 13.29 | 13.29 | 0.45% | 8,034 |
| Mar 21, 2025 | 13.11 | 13.35 | 13.03 | 13.23 | 13.23 | -1.27% | 16,394 |
| Mar 20, 2025 | 13.55 | 13.60 | 13.34 | 13.40 | 13.40 | -2.47% | 36,936 |
| Mar 19, 2025 | 13.99 | 13.99 | 13.66 | 13.74 | 13.74 | -1.36% | 36,997 |
| Mar 18, 2025 | 14.07 | 14.08 | 13.89 | 13.93 | 13.93 | -0.57% | 18,523 |
| Mar 17, 2025 | 13.52 | 14.06 | 13.52 | 14.01 | 14.01 | 3.24% | 36,074 |
| Mar 14, 2025 | 13.31 | 13.57 | 13.30 | 13.57 | 13.57 | 3.27% | 46,199 |
| Mar 13, 2025 | 13.00 | 13.20 | 13.00 | 13.14 | 13.14 | 0.08% | 9,836 |
| Mar 12, 2025 | 13.11 | 13.17 | 13.02 | 13.13 | 13.13 | -0.38% | 21,228 |
| Mar 11, 2025 | 13.03 | 13.28 | 13.00 | 13.18 | 13.18 | 1.78% | 17,791 |
| Mar 10, 2025 | 13.32 | 13.33 | 12.87 | 12.95 | 12.95 | -3.72% | 99,076 |
| Mar 7, 2025 | 13.49 | 13.65 | 13.38 | 13.45 | 13.45 | -0.22% | 50,289 |
| Mar 6, 2025 | 13.69 | 13.72 | 13.45 | 13.48 | 13.48 | -0.44% | 39,909 |
| Mar 5, 2025 | 13.21 | 13.57 | 13.18 | 13.54 | 13.54 | 4.07% | 67,808 |
| Mar 4, 2025 | 12.74 | 13.11 | 12.74 | 13.01 | 13.01 | 3.25% | 12,723 |
| Mar 3, 2025 | 12.71 | 12.83 | 12.56 | 12.60 | 12.60 | -1.41% | 36,687 |
| Feb 28, 2025 | 12.81 | 13.16 | 12.67 | 12.78 | 12.78 | -1.92% | 43,557 |
| Feb 27, 2025 | 13.13 | 13.15 | 12.91 | 13.03 | 13.03 | -0.99% | 37,083 |
| Feb 26, 2025 | 13.14 | 13.33 | 13.03 | 13.16 | 13.16 | 1.39% | 34,386 |
| Feb 25, 2025 | 12.91 | 13.06 | 12.81 | 12.98 | 12.98 | 1.09% | 24,442 |
| Feb 24, 2025 | 13.11 | 13.12 | 12.74 | 12.84 | 12.84 | -2.65% | 88,243 |