China Fund, Inc. (CHN) Historical Stock Data
11.57 ↑0.08 (0.70%)
As of May 17, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CHN is up 0.19% a day on average. There have been 16 days where China Fund, Inc. closed green and 14 days where CHN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 11.55 | 11.57 | ↑$0.02 (0.21%) | 11.47 | 11.60 | 57.35K |
| 2024-05-16 | 11.31 | 11.49 | ↑$0.18 (1.59%) | 11.31 | 11.51 | 84K |
| 2024-05-15 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.18 | 11.32 | 26.22K |
| 2024-05-14 | 11.29 | 11.21 | ↓$0.08 (-0.71%) | 11.16 | 11.29 | 60.18K |
| 2024-05-13 | 11.24 | 11.35 | ↑$0.11 (0.98%) | 11.24 | 11.37 | 12.61K |
| 2024-05-10 | 11.17 | 11.16 | ↓$0.01 (-0.09%) | 11.16 | 11.28 | 7.86K |
| 2024-05-09 | 11.03 | 11.09 | ↑$0.06 (0.54%) | 11.03 | 11.10 | 12.18K |
| 2024-05-08 | 10.92 | 10.96 | ↑$0.04 (0.37%) | 10.92 | 10.98 | 10.34K |
| 2024-05-07 | 11.05 | 11.02 | ↓$0.03 (-0.27%) | 11.01 | 11.18 | 17.95K |
| 2024-05-06 | 11.13 | 11.09 | ↓$0.04 (-0.36%) | 11.08 | 11.14 | 77.88K |
| 2024-05-03 | 11.13 | 11.12 | ↓$0.02 (-0.13%) | 11.02 | 11.14 | 16.62K |
| 2024-05-02 | 10.74 | 11.02 | ↑$0.28 (2.61%) | 10.74 | 11.03 | 60.61K |
| 2024-05-01 | 10.40 | 10.51 | ↑$0.11 (1.06%) | 10.40 | 10.55 | 18.53K |
| 2024-04-30 | 10.48 | 10.42 | ↓$0.06 (-0.57%) | 10.41 | 10.48 | 13.05K |
| 2024-04-29 | 10.48 | 10.55 | ↑$0.07 (0.67%) | 10.44 | 10.55 | 22.97K |
| 2024-04-26 | 10.26 | 10.35 | ↑$0.09 (0.88%) | 10.26 | 10.39 | 24.51K |
| 2024-04-25 | 10.07 | 10.15 | ↑$0.08 (0.79%) | 10.07 | 10.17 | 9.52K |
| 2024-04-24 | 10.13 | 10.12 | ↓$0.01 (-0.10%) | 10.09 | 10.16 | 6.49K |
| 2024-04-23 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.01 | 10.05 | 14.30K |
| 2024-04-22 | 9.74 | 9.90 | ↑$0.16 (1.64%) | 9.74 | 9.90 | 7.06K |
| 2024-04-19 | 9.74 | 9.71 | ↓$0.03 (-0.31%) | 9.67 | 9.80 | 27.21K |
| 2024-04-18 | 9.75 | 9.83 | ↑$0.08 (0.82%) | 9.75 | 9.86 | 17.37K |
| 2024-04-17 | 9.74 | 9.71 | ↓$0.03 (-0.31%) | 9.68 | 9.76 | 11.02K |
| 2024-04-16 | 9.66 | 9.66 | ↑$0.00 (0.00%) | 9.64 | 9.70 | 18.56K |
| 2024-04-15 | 9.80 | 9.69 | ↓$0.11 (-1.12%) | 9.67 | 9.80 | 19.32K |
| 2024-04-12 | 9.80 | 9.68 | ↓$0.12 (-1.22%) | 9.66 | 9.87 | 22.38K |
| 2024-04-11 | 9.98 | 10.00 | ↑$0.02 (0.20%) | 9.98 | 10.06 | 20.05K |
| 2024-04-10 | 10.03 | 9.95 | ↓$0.08 (-0.80%) | 9.95 | 10.11 | 33.19K |
| 2024-04-09 | 10.12 | 10.13 | ↑$0.01 (0.10%) | 10.11 | 10.16 | 8.79K |
| 2024-04-08 | 10.20 | 10.11 | ↓$0.09 (-0.88%) | 10.11 | 10.20 | 10.17K |
Create an account or log in to view more rows.
$CHN only getting stronger
$CHN shorting it
$CHN hold
$CHN headed back to all time highs shortly
$CHN Short again!! 😀 😀
$CHN take us to the moon
lets goooooo
$CHN lol who sold
$CHN bear trap
$CHN It's happening!
$CHN all’s I know is buy and hold… no expectations