Canada markets closed

The China Fund, Inc. (CHN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.12+0.10 (+1.00%)
At close: 03:53PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202410.1310.1610.0910.1210.126,500
Apr 23, 202410.0110.0510.0110.0210.0214,300
Apr 22, 20249.749.909.749.909.907,100
Apr 19, 20249.749.809.679.719.7127,200
Apr 18, 20249.759.869.759.839.8317,400
Apr 17, 20249.749.769.689.719.7111,000
Apr 16, 20249.669.709.649.669.6618,600
Apr 15, 20249.809.809.679.699.6919,300
Apr 12, 20249.809.879.669.689.6822,400
Apr 11, 20249.9810.069.9810.0010.0020,000
Apr 10, 202410.0310.129.949.959.9533,200
Apr 09, 202410.1210.1610.1110.1310.138,800
Apr 08, 202410.2010.2010.1110.1110.1110,200
Apr 05, 202410.0910.1410.0910.1310.135,900
Apr 04, 202410.2710.3810.1410.1410.1418,900
Apr 03, 202410.0310.2210.0310.2110.2119,700
Apr 02, 202410.1510.2010.1510.1810.185,600
Apr 01, 202410.0210.2010.0210.1310.1310,900
Mar 28, 202410.0210.079.989.999.9922,800
Mar 27, 20249.9210.009.8910.0010.007,800
Mar 26, 20249.949.999.929.989.9816,800
Mar 25, 20249.889.919.869.899.8928,800
Mar 22, 20249.989.999.919.959.9515,500
Mar 21, 202410.1410.1410.0510.0610.0616,700
Mar 20, 20249.9810.129.9810.0910.094,900
Mar 19, 202410.0310.059.989.999.9947,000
Mar 18, 202410.0810.0810.0410.0410.044,500
Mar 15, 202410.0910.0910.0310.0610.065,000
Mar 14, 202410.2910.2910.0110.0410.0456,300
Mar 13, 202410.3510.3910.2810.2910.2915,800
Mar 12, 202410.1210.2510.1210.2310.23119,900
Mar 11, 20249.809.989.809.959.9521,500
Mar 08, 20249.699.759.699.759.754,400
Mar 07, 20249.889.889.699.719.7127,500
Mar 06, 20249.739.849.739.809.8024,900
Mar 05, 20249.709.799.649.659.6530,800
Mar 04, 20249.819.819.679.719.7119,700
Mar 01, 20249.789.889.789.859.8515,000
Feb 29, 20249.669.719.659.669.6628,600
Feb 28, 20249.739.819.619.649.6476,900
Feb 27, 20249.969.979.939.949.9437,400
Feb 26, 20249.869.909.829.829.8242,900
Feb 23, 20249.969.969.889.939.9330,300
Feb 22, 20249.889.949.829.899.8938,200
Feb 21, 20249.769.849.709.769.7643,600
Feb 20, 20249.719.719.499.539.5332,400
Feb 16, 20249.579.719.579.639.6328,400
Feb 15, 20249.529.589.489.529.5227,300
Feb 14, 20249.389.509.389.499.4917,600
Feb 13, 20249.399.499.239.319.3130,500
Feb 12, 20249.419.659.419.549.5420,700
Feb 09, 20249.369.429.329.429.4252,200
Feb 08, 20249.459.459.349.369.3617,600
Feb 07, 20249.719.719.449.509.5041,900
Feb 06, 20249.409.669.409.669.6640,100
Feb 05, 20249.119.189.059.189.1844,900
Feb 02, 20249.119.289.049.069.0652,100
Feb 01, 20249.229.259.199.249.2494,100
Jan 31, 20249.159.259.159.199.1912,100
Jan 30, 20249.259.429.209.229.2212,100
Jan 29, 20249.559.559.389.429.4223,000
Jan 26, 20249.689.699.619.629.6216,200
Jan 25, 20249.799.799.589.699.6922,900
Jan 24, 20249.659.669.509.659.6534,400
Jan 23, 20249.239.399.239.379.3773,700
Jan 22, 20249.089.179.009.069.0632,000
Jan 19, 20249.239.389.239.339.3328,200
Jan 18, 20249.309.329.259.269.2621,000
Jan 17, 20249.389.519.249.289.2825,500
Jan 16, 20249.749.819.449.499.4975,100
Jan 12, 20249.859.939.789.789.7829,000
Jan 11, 20249.869.929.829.859.8530,800
Jan 10, 20249.889.889.769.769.7627,200
Jan 09, 20249.879.949.849.899.8910,000
Jan 08, 20249.9810.089.9110.0110.0121,400
Jan 05, 202410.0910.1210.0610.0810.0812,500
Jan 04, 202410.0310.0910.0310.0610.0615,200
Jan 03, 202410.0610.1210.0610.1010.1012,100
Jan 02, 202410.1610.1610.0510.0710.0734,600
Dec 29, 20239.9510.239.9510.1610.1659,700
Dec 28, 20239.9610.089.9610.0610.0652,700
Dec 27, 20239.849.909.789.849.8419,200
Dec 27, 20230.019 Dividend
Dec 26, 20239.819.919.809.829.8011,300
Dec 22, 20239.789.899.749.829.8057,100
Dec 21, 20239.7410.019.749.989.9633,800
Dec 20, 20239.979.979.709.709.6830,000
Dec 19, 202310.0010.0810.0010.0610.0418,400
Dec 18, 202310.0810.089.989.999.9718,300
Dec 15, 202310.0410.109.9810.0710.059,700
Dec 14, 20239.8310.009.839.989.9636,800
Dec 13, 20239.909.949.819.929.9045,900
Dec 12, 20239.939.989.939.949.9215,900
Dec 11, 20239.9210.009.889.989.9631,900
Dec 08, 20239.899.959.889.919.8915,500
Dec 07, 202310.0210.049.9810.019.9914,000
Dec 06, 20239.9910.039.9510.0210.0012,400
Dec 05, 20239.9810.069.849.949.9226,200
Dec 04, 202310.0010.0910.0010.0910.0718,300
Dec 01, 202310.2010.2210.1510.2010.1822,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...