China Fund Inc (CHN)
18.19
0.00 (0.00%)
USD |
NYSE |
Oct 30, 16:00
CHN Price : 18.19 for Oct. 30, 2025
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 0.000 |
| Oct 29, 2025 | 18.20 | 18.22 | 18.18 | 18.19 | 343840.0 |
| Oct 28, 2025 | 18.20 | 18.23 | 18.19 | 18.20 | 95301.00 |
| Oct 27, 2025 | 18.31 | 18.31 | 18.17 | 18.20 | 44296.00 |
| Oct 24, 2025 | 18.20 | 18.22 | 18.13 | 18.15 | 94453.00 |
| Oct 23, 2025 | 18.07 | 18.28 | 18.07 | 18.26 | 33750.00 |
| Oct 22, 2025 | 18.30 | 18.30 | 17.95 | 18.04 | 83185.00 |
| Oct 21, 2025 | 17.53 | 17.95 | 17.53 | 17.81 | 22075.00 |
| Oct 20, 2025 | 17.60 | 17.87 | 17.17 | 17.76 | 44899.00 |
| Oct 17, 2025 | 17.79 | 17.79 | 17.56 | 17.73 | 19983.00 |
| Oct 16, 2025 | 17.79 | 17.87 | 17.68 | 17.76 | 43903.00 |
| Oct 15, 2025 | 17.75 | 17.75 | 17.57 | 17.71 | 35560.00 |
| Oct 14, 2025 | 17.65 | 17.85 | 17.41 | 17.57 | 93379.00 |
| Oct 13, 2025 | 17.81 | 18.02 | 17.73 | 17.77 | 212132.0 |
| Oct 10, 2025 | 18.40 | 18.60 | 17.44 | 17.62 | 51590.00 |
| Oct 09, 2025 | 18.70 | 18.70 | 18.17 | 18.44 | 20879.00 |
| Oct 08, 2025 | 18.76 | 18.78 | 18.63 | 18.71 | 13522.00 |
| Oct 07, 2025 | 18.70 | 18.88 | 18.67 | 18.67 | 37149.00 |
| Oct 06, 2025 | 18.72 | 18.84 | 18.52 | 18.81 | 25107.00 |
| Oct 03, 2025 | 18.77 | 18.77 | 18.63 | 18.77 | 6137.00 |
| Oct 02, 2025 | 18.74 | 18.84 | 18.69 | 18.74 | 19591.00 |
| Oct 01, 2025 | 18.50 | 18.81 | 18.12 | 18.63 | 51183.00 |
| Sep 30, 2025 | 18.41 | 18.62 | 18.41 | 18.46 | 18889.00 |
| Sep 29, 2025 | 18.22 | 18.81 | 18.22 | 18.41 | 30274.00 |
| Sep 26, 2025 | 17.99 | 18.12 | 17.99 | 18.10 | 11944.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median