The China Fund, Inc. (CHN) Historical Stock Data

2.22 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CHN is down -0.87% a day on average. There have been 12 days where The China Fund, Inc. closed green and 18 days where CHN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	2.29	2.22	↓$0.07 (-3.06%)	2.22	2.31	2.66M
2025-12-23	2.24	2.19	↓$0.05 (-2.23%)	2.15	2.27	2.84M
2025-12-19	1.99	2.04	↑$0.05 (2.51%)	1.92	2.06	5.19M
2025-12-18	1.87	1.96	↑$0.09 (4.81%)	1.80	1.98	4.35M
2025-12-16	1.64	1.63	↓$0.01 (-0.61%)	1.59	1.69	3.40M
2025-12-15	1.59	1.61	↑$0.01 (0.94%)	1.55	1.63	1.60M
2025-12-12	1.58	1.59	↑$0.01 (0.63%)	1.56	1.63	2.42M
2025-12-11	1.68	1.54	↓$0.14 (-8.36%)	1.52	1.71	4.73M
2025-12-10	1.70	1.66	↓$0.04 (-2.35%)	1.66	1.73	2.55M
2025-12-09	1.66	1.66	↑$0.00 (0.00%)	1.60	1.71	3.35M
2025-12-08	1.84	1.66	↓$0.19 (-10.05%)	1.56	1.89	9.38M
2025-12-05	1.74	1.75	↑$0.01 (0.57%)	1.67	1.76	2.44M
2025-12-04	1.73	1.68	↓$0.05 (-2.61%)	1.68	1.76	3.02M
2025-12-02	1.81	1.70	↓$0.11 (-6.08%)	1.67	1.87	4.94M
2025-11-28	1.75	1.80	↑$0.05 (2.86%)	1.73	1.82	1.65M
2025-11-27	1.83	1.75	↓$0.08 (-4.37%)	1.74	1.84	2.12M
2025-11-21	1.77	1.72	↓$0.05 (-2.83%)	1.71	1.80	1.88M
2025-11-20	1.76	1.86	↑$0.10 (5.70%)	1.76	1.87	1.53M
2025-11-18	1.80	1.73	↓$0.07 (-3.89%)	1.73	1.87	2.02M
2025-11-17	1.83	1.88	↑$0.04 (2.46%)	1.79	1.88	1.31M
2025-11-14	1.84	1.86	↑$0.03 (1.36%)	1.79	1.88	1.20M
2025-11-13	1.97	1.94	↓$0.03 (-1.78%)	1.94	2.03	2.25M
2025-11-11	1.99	1.95	↓$0.04 (-2.01%)	1.91	2.01	2.33M
2025-11-10	1.78	1.93	↑$0.15 (8.43%)	1.78	1.94	1.44M
2025-11-07	1.79	1.78	↓$0.00 (-0.28%)	1.75	1.81	1.07M
2025-11-06	1.85	1.81	↓$0.05 (-2.43%)	1.78	1.86	1.28M
2025-11-03	1.99	1.94	↓$0.05 (-2.76%)	1.93	2.03	1.13M
2025-10-29	18.20	18.19	↓$0.01 (-0.05%)	18.19	18.21	343.74K
2025-10-28	18.20	18.20	↑$0.00 (0.00%)	18.19	18.22	95.30K
2025-10-27	18.31	18.20	↓$0.11 (-0.60%)	18.17	18.31	44.29K