NYSE:CHN
China Fund Inc (The) Stock Price (Quote)
$11.12
+0.0950 (+0.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.64 | $11.14 | Friday, 3rd May 2024 CHN stock ended at $11.12. This is 0.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.09% from a day low at $11.02 to a day high of $11.14. |
| 90 days | $9.05 | $11.14 | |
| 52 weeks | $9.00 | $12.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.13 | $11.14 | $11.02 | $11.12 | 16 620 |
| May 02, 2024 | $10.74 | $11.03 | $10.74 | $11.02 | 60 608 |
| May 01, 2024 | $10.40 | $10.54 | $10.40 | $10.51 | 18 562 |
| Apr 30, 2024 | $10.48 | $10.50 | $10.41 | $10.42 | 13 045 |
| Apr 29, 2024 | $10.48 | $10.55 | $10.40 | $10.55 | 22 970 |
| Apr 26, 2024 | $10.26 | $10.39 | $10.26 | $10.35 | 24 360 |
| Apr 25, 2024 | $10.07 | $10.17 | $10.07 | $10.15 | 9 443 |
| Apr 24, 2024 | $10.13 | $10.16 | $10.09 | $10.12 | 6 400 |
| Apr 23, 2024 | $10.01 | $10.05 | $10.01 | $10.02 | 14 301 |
| Apr 22, 2024 | $9.74 | $9.90 | $9.74 | $9.90 | 7 058 |
| Apr 19, 2024 | $9.74 | $9.80 | $9.68 | $9.71 | 27 205 |
| Apr 18, 2024 | $9.75 | $9.86 | $9.75 | $9.83 | 17 373 |
| Apr 17, 2024 | $9.74 | $9.76 | $9.68 | $9.71 | 10 988 |
| Apr 16, 2024 | $9.66 | $9.70 | $9.64 | $9.66 | 18 557 |
| Apr 15, 2024 | $9.80 | $9.80 | $9.67 | $9.69 | 19 320 |
| Apr 12, 2024 | $9.80 | $9.87 | $9.66 | $9.68 | 22 367 |
| Apr 11, 2024 | $9.98 | $10.06 | $9.98 | $10.00 | 20 048 |
| Apr 10, 2024 | $10.03 | $10.12 | $9.94 | $9.95 | 33 186 |
| Apr 09, 2024 | $10.12 | $10.16 | $10.11 | $10.13 | 8 792 |
| Apr 08, 2024 | $10.20 | $10.20 | $10.11 | $10.11 | 9 974 |
| Apr 05, 2024 | $10.09 | $10.14 | $10.09 | $10.13 | 5 778 |
| Apr 04, 2024 | $10.27 | $10.38 | $10.14 | $10.14 | 18 928 |
| Apr 03, 2024 | $10.03 | $10.21 | $10.03 | $10.21 | 19 668 |
| Apr 02, 2024 | $10.15 | $10.20 | $10.15 | $10.18 | 5 588 |
| Apr 01, 2024 | $10.02 | $10.20 | $10.02 | $10.13 | 10 865 |
