CHN - The China Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202024.6824.9123.5424.8224.8211,943
Jul 06, 202023.9025.3023.8725.3025.3049,000
Jul 02, 202022.8523.3522.8523.2123.2110,800
Jul 01, 202022.3622.7022.3222.7022.7013,500
Jun 30, 202022.3222.3322.1822.3322.3312,100
Jun 29, 202022.0822.2522.0822.2322.237,200
Jun 26, 202022.3422.5722.1522.1522.152,000
Jun 25, 202022.0822.3522.0822.3122.3110,400
Jun 24, 202022.3122.4622.0722.0722.0711,000
Jun 23, 202022.3822.4022.3622.3922.3911,400
Jun 22, 202021.9622.1921.9322.1122.114,200
Jun 19, 202021.9822.2021.9222.0322.0326,100
Jun 18, 202021.7321.7921.6521.7421.7411,200
Jun 17, 202021.3621.9921.3621.5321.5323,600
Jun 16, 202021.2521.4621.1221.3121.3115,200
Jun 15, 202020.9321.0820.7920.9320.9319,200
Jun 12, 202021.1321.2320.8921.0321.0315,300
Jun 11, 202021.1921.1920.1321.0821.0818,400
Jun 10, 202021.2921.6221.2921.6221.629,600
Jun 09, 202021.4321.5921.3021.3121.3127,600
Jun 08, 202021.6621.7721.5021.5721.577,300
Jun 05, 202021.4121.7221.4121.6921.6917,100
Jun 04, 202021.1721.2921.1421.2221.2210,200
Jun 03, 202021.2721.4321.1521.4321.4311,600
Jun 02, 202020.7521.0720.7520.9820.9816,900
Jun 01, 202020.4320.5420.4020.5420.5413,000
May 29, 202019.8820.2519.8220.1920.1933,500
May 28, 202019.9719.9819.8119.9419.948,400
May 27, 202020.0120.0119.4719.9319.9314,300
May 26, 202020.0420.3819.9420.1120.1120,600
May 22, 202020.0820.1719.6519.8419.8421,800
May 21, 202020.7920.7920.6020.6320.6313,200
May 20, 202020.8921.0520.8120.9520.9526,000
May 19, 202020.9920.9920.8320.8320.8347,600
May 18, 202020.5120.8420.5120.8020.8015,900
May 15, 202019.9720.3119.9720.3020.3012,400
May 14, 202019.9720.2119.6619.9719.978,300
May 13, 202020.2720.3420.0920.1620.166,100
May 12, 202020.2820.5020.0320.0420.046,000
May 11, 202020.1720.3520.1320.2420.2415,100
May 08, 202020.2020.2520.0720.1020.1013,100
May 07, 202019.8519.9019.7919.8019.8015,800
May 06, 202019.9319.9319.5919.7419.748,200
May 05, 202019.6419.9319.4619.6119.6111,200
May 04, 202019.7119.7119.5019.6219.6211,500
May 01, 202019.6119.6119.4219.5919.5922,400
Apr 30, 202020.1720.1919.8320.0120.0112,700
Apr 29, 202019.9820.2019.9820.2020.2013,000
Apr 28, 202020.2320.2319.7120.0520.0538,700
Apr 27, 202019.9220.0919.8120.0920.0918,400
Apr 24, 202019.9319.9319.6819.8819.882,900
Apr 23, 202019.8319.9919.8219.9019.9066,900
Apr 22, 202019.9920.0519.9119.9319.9326,300
Apr 21, 202019.5819.7019.5819.6819.6812,000
Apr 20, 202019.6320.0219.6320.0020.0022,300
Apr 17, 202019.9919.9919.7219.9119.917,000
Apr 16, 202019.5419.6819.4019.6219.626,400
Apr 15, 202019.2719.3419.1519.2819.285,700
Apr 14, 202019.4419.6219.4419.6219.6213,600
Apr 13, 202019.0319.1419.0019.0919.0939,600
Apr 09, 202018.9519.3218.9519.1019.1036,100
Apr 08, 202018.9318.9618.8418.8818.8837,700
Apr 07, 202019.0319.2418.8518.8618.8625,800
Apr 06, 202018.6718.8318.6718.8218.8219,200
Apr 03, 202018.2518.5418.2018.2518.2522,300
Apr 02, 202018.4418.4518.2018.4018.4033,400
Apr 01, 202018.1418.4718.1218.2418.2432,400
Mar 31, 202018.7718.7718.4518.4618.4624,200
Mar 30, 202018.5018.6718.4818.6118.6111,600
Mar 27, 202017.9319.0317.9318.4418.4437,100
Mar 26, 202018.3218.8717.8518.8718.8749,500
Mar 25, 202018.3918.7617.7618.3818.3818,200
Mar 24, 202016.9617.9716.9617.9717.9760,400
Mar 23, 202016.6016.6516.2416.6516.6532,500
Mar 20, 202016.6516.9716.5016.6916.6922,700
Mar 19, 202015.7716.4015.5116.1716.17111,500
Mar 18, 202016.5917.0715.4116.0616.0649,900
Mar 17, 202017.5417.6617.5017.5617.5614,600
Mar 16, 202017.3518.0317.2017.2017.2060,800
Mar 13, 202018.2018.5818.2018.5018.5037,500
Mar 12, 202018.2218.5117.5018.0218.0238,800
Mar 11, 202019.8220.0319.6719.6819.6871,500
Mar 10, 202020.7820.7820.1520.3820.3838,300
Mar 09, 202019.8620.0619.3719.9019.9015,500
Mar 06, 202020.7120.7120.5520.6820.6854,500
Mar 05, 202020.8921.1020.8921.0421.0418,900
Mar 04, 202020.9421.0020.8620.9920.9926,600
Mar 03, 202020.8120.9420.6020.7920.7917,300
Mar 02, 202020.2320.7520.1820.7520.7544,500
Feb 28, 202019.8420.4319.7020.2420.2427,400
Feb 27, 202020.7020.9020.5320.6020.6028,500
Feb 26, 202020.5620.9820.5620.7820.7825,000
Feb 25, 202020.7320.9020.5620.5620.5649,200
Feb 24, 202020.6520.7620.5720.6720.6722,600
Feb 21, 202021.4521.4821.4021.4221.428,400
Feb 20, 202021.5721.5721.3921.4321.435,800
Feb 19, 202021.5621.6721.5621.6521.651,600
Feb 18, 202021.3721.5021.3721.4621.4614,600
Feb 14, 202021.6921.8221.5421.5521.5520,300
Feb 13, 202021.6621.6921.5221.5221.5211,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...