CHN Price Analysis

CHINA FUND INC (CHN)

11.02 -0.07 (-0.63%) USD | NYSE | May 07, 16:00

11.02 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1992. Upgrade now.

Date	Open	High	Low	Close	Volume
May 06, 2024	11.13	11.14	11.08	11.09	77880.00
May 03, 2024	11.13	11.14	11.02	11.12	16620.00
May 02, 2024	10.74	11.03	10.74	11.02	60658.00
May 01, 2024	10.40	10.55	10.40	10.51	18562.00
Apr 30, 2024	10.48	10.50	10.41	10.42	13045.00
Apr 29, 2024	10.48	10.55	10.40	10.55	22970.00
Apr 26, 2024	10.26	10.39	10.26	10.35	24506.00
Apr 25, 2024	10.07	10.17	10.07	10.15	9520.00
Apr 24, 2024	10.13	10.16	10.09	10.12	6494.00
Apr 23, 2024	10.01	10.05	10.01	10.02	14301.00
Apr 22, 2024	9.74	9.90	9.74	9.90	7058.00
Apr 19, 2024	9.74	9.80	9.67	9.71	27205.00
Apr 18, 2024	9.75	9.86	9.75	9.83	17373.00
Apr 17, 2024	9.74	9.759	9.677	9.71	11024.00
Apr 16, 2024	9.66	9.701	9.64	9.66	18557.00
Apr 15, 2024	9.80	9.80	9.67	9.69	19320.00
Apr 12, 2024	9.80	9.87	9.662	9.68	22376.00
Apr 11, 2024	9.98	10.06	9.975	10.00	20048.00
Apr 10, 2024	10.03	10.12	9.94	9.95	33187.00
Apr 09, 2024	10.12	10.16	10.11	10.13	8792.00
Apr 08, 2024	10.20	10.20	10.11	10.11	10171.00
Apr 05, 2024	10.09	10.14	10.09	10.12	5892.00
Apr 04, 2024	10.27	10.38	10.14	10.14	18928.00
Apr 03, 2024	10.03	10.22	10.03	10.21	19668.00
Apr 02, 2024	10.15	10.20	10.15	10.18	5592.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

9.06

Minimum

Jan 22 2024

34.79

Maximum

Feb 19 2021

18.88

Average

18.87

Median

Aug 13 2019

Price Benchmarks