Skip to main content
The China Fund, Inc. (CHN)
NYSE: CHN · Real-Time Price · USD
12.08
+0.04 (0.33%)
Nov 20, 2024, 3:57 PM EST - Market closed

The China Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202412.1012.1612.0812.0812.080.33%15,006
Nov 19, 202412.1012.1211.9912.0412.04-1.15%35,704
Nov 18, 202412.1812.2512.1512.1812.18-0.49%60,479
Nov 15, 202412.1312.2412.1312.2412.240.91%7,567
Nov 14, 202412.1812.2212.1312.1312.13-2.18%4,537
Nov 13, 202412.2912.4612.2612.4012.402.23%10,691
Nov 12, 202412.5012.5012.1212.1312.13-4.03%53,205
Nov 11, 202412.4812.7612.4312.6412.64-0.55%30,814
Nov 8, 202412.6312.8612.5612.7112.71-4.65%49,126
Nov 7, 202413.0013.3712.9813.3313.335.79%36,792
Nov 6, 202412.5212.8412.5012.6012.60-2.25%21,874
Nov 5, 202412.9112.9412.8512.8912.892.71%13,379
Nov 4, 202412.6712.7112.5012.5512.550.24%12,192
Nov 1, 202412.4912.6312.4912.5212.520.48%9,860
Oct 31, 202412.4312.4812.3912.4612.46-0.48%9,737
Oct 30, 202412.5212.5512.4812.5212.52-1.42%13,851
Oct 29, 202412.8012.8512.7012.7012.70-0.31%21,703
Oct 28, 202412.5712.7912.5712.7412.741.68%4,891
Oct 25, 202412.5312.6112.4212.5312.530.64%40,095
Oct 24, 202412.6012.6012.4012.4512.45-1.35%48,422
Oct 23, 202412.6812.7212.5212.6212.620.08%35,153
Oct 22, 202412.4212.6212.4112.6112.611.29%74,287
Oct 21, 202412.4912.4912.3412.4512.45-0.95%15,496
Oct 18, 202412.4312.7212.4312.5712.573.20%41,799
Oct 17, 202412.4512.4512.1512.1812.18-2.40%25,285
Oct 16, 202412.5512.6812.4712.4812.48-0.40%65,890
Oct 15, 202412.8712.8712.5112.5312.53-3.91%44,637
Oct 14, 202413.4013.4113.0213.0413.04-2.61%47,904
Oct 11, 202413.0813.4113.0813.3913.390.45%15,662
Oct 10, 202413.2513.3613.1313.3313.330.84%29,487
Oct 9, 202413.1013.2812.9913.2213.22-0.91%87,301
Oct 8, 202413.8513.9513.1513.3413.34-9.13%142,079
Oct 7, 202414.5314.7414.4014.6814.682.02%141,622
Oct 4, 202414.2314.4514.2314.3914.392.35%76,341
Oct 3, 202413.5914.1613.5914.0614.062.63%122,346
Oct 2, 202413.7413.7613.2913.7013.703.71%144,938
Oct 1, 202412.9113.3312.9113.2113.213.69%134,220
Sep 30, 202412.1612.7512.1012.7412.747.15%163,280
Sep 27, 202411.7311.9511.7011.8911.891.97%78,029
Sep 26, 202411.4011.6611.4011.6611.668.97%181,949
Sep 25, 202410.6310.7810.6210.7010.70-2.73%28,725
Sep 24, 202410.5111.0010.4311.0011.009.13%84,084
Sep 23, 20249.9910.199.9510.0810.081.51%35,821
Sep 20, 20249.9810.009.869.939.93-0.54%34,335
Sep 19, 20249.9410.009.909.989.983.46%38,076
Sep 18, 20249.779.779.609.659.65-0.92%11,490
Sep 17, 20249.649.819.549.749.742.10%71,421
Sep 16, 20249.679.679.529.549.540.21%1,900
Sep 13, 20249.569.599.529.529.52-0.21%3,953
Sep 12, 20249.559.579.529.549.54-0.21%124,266
Sep 11, 20249.569.579.529.569.560.31%8,926
Sep 10, 20249.569.659.539.539.53-0.83%9,418
Sep 9, 20249.669.699.539.619.61-0.96%17,126
Sep 6, 20249.799.799.669.709.70-0.28%6,657
Sep 5, 20249.829.829.739.739.73-0.82%1,478
Sep 4, 20249.819.869.819.819.81-3,074
Sep 3, 20249.849.899.809.819.81-0.81%3,708
Aug 30, 20249.899.899.899.899.891.44%497
Aug 29, 20249.719.769.699.759.750.93%20,807
Aug 28, 20249.839.839.659.669.66-1.73%21,794
Aug 27, 20249.849.899.829.839.830.41%8,534
Aug 26, 20249.829.829.799.799.79-1.61%2,513
Aug 23, 20249.889.959.889.959.951.63%1,204
Aug 22, 20249.879.879.759.799.79-0.51%12,175
Aug 21, 20249.819.879.819.849.840.37%877
Aug 20, 20249.859.889.809.809.80-1.57%19,540
Aug 19, 20249.9710.029.959.969.96-5,479
Aug 16, 20249.969.989.949.969.961.43%2,643
Aug 15, 20249.759.869.759.829.821.34%2,284
Aug 14, 20249.7510.009.669.699.69-1.22%48,067
Aug 13, 20249.849.849.799.819.810.10%17,493
Aug 12, 20249.669.819.669.809.800.93%10,747
Aug 9, 20249.689.749.659.719.710.10%36,582
Aug 8, 20249.579.739.579.709.701.89%21,181
Aug 7, 20249.609.609.509.529.520.74%41,988
Aug 6, 20249.429.609.429.459.45-0.84%33,271
Aug 5, 20249.299.599.299.539.53-0.52%21,654
Aug 2, 20249.569.789.559.589.58-0.83%16,087
Aug 1, 20249.739.939.639.669.66-1.23%85,795
Jul 31, 20249.789.849.659.789.781.87%18,282
Jul 30, 20249.649.649.559.609.60-1.13%47,719
Jul 29, 20249.739.869.669.719.710.10%56,030
Jul 26, 20249.649.729.599.709.700.52%9,431
Jul 25, 20249.669.739.619.659.65-1.13%35,336
Jul 24, 20249.789.959.729.769.76-0.91%27,148
Jul 23, 20249.859.889.759.859.85-1.60%17,590
Jul 22, 20249.9310.119.9110.0110.011.26%87,058
Jul 19, 20249.9710.039.839.899.89-0.25%16,674
Jul 18, 20249.9310.059.899.919.91-0.40%49,663
Jul 17, 20249.9410.059.939.959.95-0.90%52,629
Jul 16, 202410.0210.249.9310.0410.04-0.50%28,497
Jul 15, 202410.2710.3410.0610.0910.09-1.94%18,786
Jul 12, 202410.2710.4510.2710.2910.290.88%12,656
Jul 11, 202410.0810.2710.0810.2010.201.59%23,422
Jul 10, 202410.0610.1110.0010.0410.04-0.20%17,054
Jul 9, 20249.9710.079.9610.0610.060.40%61,163
Jul 8, 202410.0710.179.9710.0210.02-1.09%46,229
Jul 5, 202410.2210.3810.0310.1310.13-2.03%42,296
Jul 3, 202410.1710.3410.1110.3410.341.77%15,563
Jul 2, 202410.1310.1810.1210.1610.160.69%24,888