China Fund, Inc. (CHN) Historical Stock Data
12.12 ↑0.18 (1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHN is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.90 | 12.12 | ↑$0.22 (1.85%) | 11.88 | 12.20 | 26.72K |
| 2024-12-19 | 12.13 | 11.94 | ↓$0.19 (-1.60%) | 11.94 | 12.21 | 16.64K |
| 2024-12-18 | 12.09 | 11.85 | ↓$0.24 (-1.99%) | 11.85 | 12.22 | 29.75K |
| 2024-12-17 | 12.04 | 12.19 | ↑$0.15 (1.25%) | 11.57 | 12.23 | 32.63K |
| 2024-12-16 | 12.08 | 11.97 | ↓$0.11 (-0.91%) | 11.86 | 12.18 | 13.54K |
| 2024-12-13 | 12.47 | 12.26 | ↓$0.21 (-1.68%) | 12.16 | 12.47 | 23.29K |
| 2024-12-12 | 12.43 | 12.48 | ↑$0.05 (0.40%) | 12.43 | 12.58 | 13.80K |
| 2024-12-11 | 12.49 | 12.46 | ↓$0.03 (-0.24%) | 12.41 | 12.54 | 26.03K |
| 2024-12-10 | 12.55 | 12.68 | ↑$0.13 (1.04%) | 12.42 | 13.03 | 96.67K |
| 2024-12-09 | 12.60 | 12.81 | ↑$0.21 (1.67%) | 12.33 | 13.06 | 92.32K |
| 2024-12-06 | 11.93 | 11.97 | ↑$0.04 (0.34%) | 11.93 | 12.06 | 15.91K |
| 2024-12-05 | 11.79 | 11.81 | ↑$0.02 (0.13%) | 11.78 | 11.91 | 8.73K |
| 2024-12-04 | 11.94 | 11.77 | ↓$0.17 (-1.42%) | 11.73 | 11.94 | 31.71K |
| 2024-12-03 | 11.91 | 11.89 | ↓$0.02 (-0.17%) | 11.89 | 11.96 | 25.07K |
| 2024-12-02 | 11.79 | 11.92 | ↑$0.13 (1.10%) | 11.75 | 11.95 | 29.61K |
| 2024-11-29 | 11.72 | 11.84 | ↑$0.12 (1.02%) | 11.70 | 11.92 | 30.50K |
| 2024-11-27 | 11.63 | 11.75 | ↑$0.12 (1.03%) | 11.61 | 11.79 | 23.08K |
| 2024-11-26 | 11.55 | 11.47 | ↓$0.08 (-0.69%) | 11.45 | 11.55 | 24.19K |
| 2024-11-25 | 11.54 | 11.55 | ↑$0.01 (0.09%) | 11.40 | 11.57 | 62.22K |
| 2024-11-22 | 11.59 | 11.58 | ↓$0.01 (-0.09%) | 11.43 | 11.66 | 42.25K |
| 2024-11-21 | 12.03 | 11.91 | ↓$0.12 (-1.00%) | 11.87 | 12.03 | 18.17K |
| 2024-11-20 | 12.10 | 12.08 | ↓$0.02 (-0.17%) | 12.08 | 12.16 | 15.01K |
| 2024-11-19 | 12.10 | 12.04 | ↓$0.06 (-0.50%) | 11.99 | 12.12 | 35.70K |
| 2024-11-18 | 12.18 | 12.18 | ↑$0.00 (0.00%) | 12.15 | 12.25 | 60.48K |
| 2024-11-15 | 12.13 | 12.24 | ↑$0.11 (0.91%) | 12.13 | 12.24 | 7.57K |
| 2024-11-14 | 12.18 | 12.13 | ↓$0.05 (-0.41%) | 12.13 | 12.21 | 4.53K |
| 2024-11-13 | 12.29 | 12.40 | ↑$0.11 (0.90%) | 12.26 | 12.45 | 10.69K |
| 2024-11-12 | 12.50 | 12.13 | ↓$0.37 (-2.96%) | 12.12 | 12.50 | 53.21K |
| 2024-11-11 | 12.48 | 12.64 | ↑$0.16 (1.28%) | 12.43 | 12.76 | 30.81K |
| 2024-11-08 | 12.63 | 12.71 | ↑$0.08 (0.63%) | 12.56 | 12.86 | 49.13K |
Create an account or log in to view more rows.
$CHN very normal lol sike
$CHN Wish I shorted
$CHN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CHN It's happening!
$CHN lmao wtf was that
$CHN what happen
$CHN bounce back baby
$CHN only getting stronger
$CHN shorting it
$CHN hold