Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.59 -41.46 (-0.53%) Bitcoin USD
64,642.00 +2,259.20 (+3.62%) CMC Crypto 200
1,331.76 +19.14 (+1.46%)
The China Fund, Inc. (CHN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.75 | 9.86 | 9.82 | 9.83 | 9.83 | 17,373 |
| 17 Apr 2024 | 9.74 | 9.76 | 9.68 | 9.71 | 9.71 | 11,000 |
| 16 Apr 2024 | 9.66 | 9.70 | 9.64 | 9.66 | 9.66 | 18,600 |
| 15 Apr 2024 | 9.80 | 9.80 | 9.67 | 9.69 | 9.69 | 19,300 |
| 12 Apr 2024 | 9.80 | 9.87 | 9.66 | 9.68 | 9.68 | 22,400 |
| 11 Apr 2024 | 9.98 | 10.06 | 9.98 | 10.00 | 10.00 | 20,000 |
| 10 Apr 2024 | 10.03 | 10.12 | 9.94 | 9.95 | 9.95 | 33,200 |
| 09 Apr 2024 | 10.12 | 10.16 | 10.11 | 10.13 | 10.13 | 8,800 |
| 08 Apr 2024 | 10.20 | 10.20 | 10.11 | 10.11 | 10.11 | 10,200 |
| 05 Apr 2024 | 10.09 | 10.14 | 10.09 | 10.13 | 10.13 | 5,900 |
| 04 Apr 2024 | 10.27 | 10.38 | 10.14 | 10.14 | 10.14 | 18,900 |
| 03 Apr 2024 | 10.03 | 10.22 | 10.03 | 10.21 | 10.21 | 19,700 |
| 02 Apr 2024 | 10.15 | 10.20 | 10.15 | 10.18 | 10.18 | 5,600 |
| 01 Apr 2024 | 10.02 | 10.20 | 10.02 | 10.13 | 10.13 | 10,900 |
| 28 Mar 2024 | 10.02 | 10.07 | 9.98 | 9.99 | 9.99 | 22,800 |
| 27 Mar 2024 | 9.92 | 10.00 | 9.89 | 10.00 | 10.00 | 7,800 |
| 26 Mar 2024 | 9.94 | 9.99 | 9.92 | 9.98 | 9.98 | 16,800 |
| 25 Mar 2024 | 9.88 | 9.91 | 9.86 | 9.89 | 9.89 | 28,800 |
| 22 Mar 2024 | 9.98 | 9.99 | 9.91 | 9.95 | 9.95 | 15,500 |
| 21 Mar 2024 | 10.14 | 10.14 | 10.05 | 10.06 | 10.06 | 16,700 |
| 20 Mar 2024 | 9.98 | 10.12 | 9.98 | 10.09 | 10.09 | 4,900 |
| 19 Mar 2024 | 10.03 | 10.05 | 9.98 | 9.99 | 9.99 | 47,000 |
| 18 Mar 2024 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | 4,500 |
| 15 Mar 2024 | 10.09 | 10.09 | 10.03 | 10.06 | 10.06 | 5,000 |
| 14 Mar 2024 | 10.29 | 10.29 | 10.01 | 10.04 | 10.04 | 56,300 |
| 13 Mar 2024 | 10.35 | 10.39 | 10.28 | 10.29 | 10.29 | 15,800 |
| 12 Mar 2024 | 10.12 | 10.25 | 10.12 | 10.23 | 10.23 | 119,900 |
| 11 Mar 2024 | 9.80 | 9.98 | 9.80 | 9.95 | 9.95 | 21,500 |
| 08 Mar 2024 | 9.69 | 9.75 | 9.69 | 9.75 | 9.75 | 4,400 |
| 07 Mar 2024 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | 27,500 |
| 06 Mar 2024 | 9.73 | 9.84 | 9.73 | 9.80 | 9.80 | 24,900 |
| 05 Mar 2024 | 9.70 | 9.79 | 9.64 | 9.65 | 9.65 | 30,800 |
| 04 Mar 2024 | 9.81 | 9.81 | 9.67 | 9.71 | 9.71 | 19,700 |
| 01 Mar 2024 | 9.78 | 9.88 | 9.78 | 9.85 | 9.85 | 15,000 |
| 29 Feb 2024 | 9.66 | 9.71 | 9.65 | 9.66 | 9.66 | 28,600 |
| 28 Feb 2024 | 9.73 | 9.81 | 9.61 | 9.64 | 9.64 | 76,900 |
| 27 Feb 2024 | 9.96 | 9.97 | 9.93 | 9.94 | 9.94 | 37,400 |
| 26 Feb 2024 | 9.86 | 9.90 | 9.82 | 9.82 | 9.82 | 42,900 |
| 23 Feb 2024 | 9.96 | 9.96 | 9.88 | 9.93 | 9.93 | 30,300 |
| 22 Feb 2024 | 9.88 | 9.94 | 9.82 | 9.89 | 9.89 | 38,200 |
| 21 Feb 2024 | 9.76 | 9.84 | 9.70 | 9.76 | 9.76 | 43,600 |
| 20 Feb 2024 | 9.71 | 9.71 | 9.49 | 9.53 | 9.53 | 32,400 |
| 16 Feb 2024 | 9.57 | 9.71 | 9.57 | 9.63 | 9.63 | 28,400 |
| 15 Feb 2024 | 9.52 | 9.58 | 9.48 | 9.52 | 9.52 | 27,300 |
| 14 Feb 2024 | 9.38 | 9.50 | 9.38 | 9.49 | 9.49 | 17,600 |
| 13 Feb 2024 | 9.39 | 9.49 | 9.23 | 9.31 | 9.31 | 30,500 |
| 12 Feb 2024 | 9.41 | 9.65 | 9.41 | 9.54 | 9.54 | 20,700 |
| 09 Feb 2024 | 9.36 | 9.42 | 9.32 | 9.42 | 9.42 | 52,200 |
| 08 Feb 2024 | 9.45 | 9.45 | 9.34 | 9.36 | 9.36 | 17,600 |
| 07 Feb 2024 | 9.71 | 9.71 | 9.44 | 9.50 | 9.50 | 41,900 |
| 06 Feb 2024 | 9.40 | 9.66 | 9.40 | 9.66 | 9.66 | 40,100 |
| 05 Feb 2024 | 9.11 | 9.18 | 9.05 | 9.18 | 9.18 | 44,900 |
| 02 Feb 2024 | 9.11 | 9.28 | 9.04 | 9.06 | 9.06 | 52,100 |
| 01 Feb 2024 | 9.22 | 9.25 | 9.19 | 9.24 | 9.24 | 94,100 |
| 31 Jan 2024 | 9.15 | 9.25 | 9.15 | 9.19 | 9.19 | 12,100 |
| 30 Jan 2024 | 9.25 | 9.42 | 9.20 | 9.22 | 9.22 | 12,100 |
| 29 Jan 2024 | 9.55 | 9.55 | 9.38 | 9.42 | 9.42 | 23,000 |
| 26 Jan 2024 | 9.68 | 9.69 | 9.61 | 9.62 | 9.62 | 16,200 |
| 25 Jan 2024 | 9.79 | 9.79 | 9.58 | 9.69 | 9.69 | 22,900 |
| 24 Jan 2024 | 9.65 | 9.66 | 9.50 | 9.65 | 9.65 | 34,400 |
| 23 Jan 2024 | 9.23 | 9.39 | 9.23 | 9.37 | 9.37 | 73,700 |
| 22 Jan 2024 | 9.08 | 9.17 | 9.00 | 9.06 | 9.06 | 32,000 |
| 19 Jan 2024 | 9.23 | 9.38 | 9.23 | 9.33 | 9.33 | 28,200 |
| 18 Jan 2024 | 9.30 | 9.32 | 9.25 | 9.26 | 9.26 | 21,000 |
| 17 Jan 2024 | 9.38 | 9.51 | 9.24 | 9.28 | 9.28 | 25,500 |
| 16 Jan 2024 | 9.74 | 9.81 | 9.44 | 9.49 | 9.49 | 75,100 |
| 12 Jan 2024 | 9.85 | 9.93 | 9.78 | 9.78 | 9.78 | 29,000 |
| 11 Jan 2024 | 9.86 | 9.92 | 9.82 | 9.85 | 9.85 | 30,800 |
| 10 Jan 2024 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | 27,200 |
| 09 Jan 2024 | 9.87 | 9.94 | 9.84 | 9.89 | 9.89 | 10,000 |
| 08 Jan 2024 | 9.98 | 10.08 | 9.91 | 10.01 | 10.01 | 21,400 |
| 05 Jan 2024 | 10.09 | 10.12 | 10.06 | 10.08 | 10.08 | 12,500 |
| 04 Jan 2024 | 10.03 | 10.09 | 10.03 | 10.06 | 10.06 | 15,200 |
| 03 Jan 2024 | 10.06 | 10.12 | 10.06 | 10.10 | 10.10 | 12,100 |
| 02 Jan 2024 | 10.16 | 10.16 | 10.05 | 10.07 | 10.07 | 34,600 |
| 29 Dec 2023 | 9.95 | 10.23 | 9.95 | 10.16 | 10.16 | 59,700 |
| 28 Dec 2023 | 9.96 | 10.08 | 9.96 | 10.06 | 10.06 | 52,700 |
| 27 Dec 2023 | 9.84 | 9.90 | 9.78 | 9.84 | 9.84 | 19,200 |
| 27 Dec 2023 | 0.019 Dividend | |||||
| 26 Dec 2023 | 9.81 | 9.91 | 9.80 | 9.82 | 9.80 | 11,300 |
| 22 Dec 2023 | 9.78 | 9.89 | 9.74 | 9.82 | 9.80 | 57,100 |
| 21 Dec 2023 | 9.74 | 10.01 | 9.74 | 9.98 | 9.96 | 33,800 |
| 20 Dec 2023 | 9.97 | 9.97 | 9.70 | 9.70 | 9.68 | 30,000 |
| 19 Dec 2023 | 10.00 | 10.08 | 10.00 | 10.06 | 10.04 | 18,400 |
| 18 Dec 2023 | 10.08 | 10.08 | 9.98 | 9.99 | 9.97 | 18,300 |
| 15 Dec 2023 | 10.04 | 10.10 | 9.98 | 10.07 | 10.05 | 9,700 |
| 14 Dec 2023 | 9.83 | 10.00 | 9.83 | 9.98 | 9.96 | 36,800 |
| 13 Dec 2023 | 9.90 | 9.94 | 9.81 | 9.92 | 9.90 | 45,900 |
| 12 Dec 2023 | 9.93 | 9.98 | 9.93 | 9.94 | 9.92 | 15,900 |
| 11 Dec 2023 | 9.92 | 10.00 | 9.88 | 9.98 | 9.96 | 31,900 |
| 08 Dec 2023 | 9.89 | 9.95 | 9.88 | 9.91 | 9.89 | 15,500 |
| 07 Dec 2023 | 10.02 | 10.04 | 9.98 | 10.01 | 9.99 | 14,000 |
| 06 Dec 2023 | 9.99 | 10.03 | 9.95 | 10.02 | 10.00 | 12,400 |
| 05 Dec 2023 | 9.98 | 10.06 | 9.84 | 9.94 | 9.92 | 26,200 |
| 04 Dec 2023 | 10.00 | 10.09 | 10.00 | 10.09 | 10.07 | 18,300 |
| 01 Dec 2023 | 10.20 | 10.22 | 10.15 | 10.20 | 10.18 | 22,200 |
| 30 Nov 2023 | 10.19 | 10.25 | 10.13 | 10.23 | 10.21 | 10,000 |
| 29 Nov 2023 | 10.25 | 10.35 | 10.15 | 10.15 | 10.13 | 29,500 |
| 28 Nov 2023 | 10.26 | 10.33 | 10.21 | 10.33 | 10.31 | 14,100 |
| 27 Nov 2023 | 10.25 | 10.34 | 10.17 | 10.28 | 10.26 | 14,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.