-
5 DAY PERFORMANCE
-0.16% -
1 MONTH PERFORMANCE
-3.66% -
3 MONTH PERFORMANCE
+21.59% -
6 MONTH PERFORMANCE
+4.67% -
YEAR-TO-DATE PERFORMANCE
+19.19% -
1 YEAR PERFORMANCE
+18.03%
The China Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $12.10 | $12.11 (0.04%) | $12.11 | $11.99 | 8,368 | $120.14 M |
| 11/18/2024 | $12.18 | $12.18 (0%) | $12.25 | $12.15 | 60,479 | $120.89 M |
| 11/15/2024 | $12.13 | $12.24 (0.91%) | $12.24 | $12.13 | 7,600 | $121.48 M |
| 11/14/2024 | $12.18 | $12.13 (-0.41%) | $12.22 | $12.13 | 4,537 | $120.39 M |
| 11/13/2024 | $12.29 | $12.40 (0.9%) | $12.46 | $12.26 | 10,700 | $123.07 M |
| 11/12/2024 | $12.50 | $12.13 (-2.96%) | $12.50 | $12.12 | 53,205 | $120.39 M |
| 11/11/2024 | $12.48 | $12.64 (1.28%) | $12.76 | $12.43 | 30,814 | $125.45 M |
| 11/08/2024 | $12.63 | $12.71 (0.63%) | $12.86 | $12.56 | 49,126 | $126.15 M |
| 11/07/2024 | $13.00 | $13.33 (2.54%) | $13.37 | $12.98 | 36,800 | $132.30 M |
| 11/06/2024 | $12.52 | $12.60 (0.64%) | $12.84 | $12.50 | 21,900 | $125.05 M |
| 11/05/2024 | $12.91 | $12.89 (-0.15%) | $12.94 | $12.85 | 13,400 | $127.93 M |
| 11/04/2024 | $12.67 | $12.55 (-0.95%) | $12.71 | $12.50 | 12,200 | $124.56 M |
| 11/01/2024 | $12.49 | $12.52 (0.24%) | $12.63 | $12.49 | 9,900 | $124.26 M |
| 10/31/2024 | $12.43 | $12.46 (0.24%) | $12.48 | $12.39 | 9,737 | $123.67 M |
| 10/30/2024 | $12.52 | $12.52 (0%) | $12.55 | $12.48 | 13,900 | $124.26 M |
| 10/29/2024 | $12.80 | $12.70 (-0.78%) | $12.85 | $12.70 | 21,703 | $126.05 M |
| 10/28/2024 | $12.57 | $12.74 (1.35%) | $12.79 | $12.57 | 4,900 | $126.44 M |
| 10/25/2024 | $12.53 | $12.53 (0%) | $12.61 | $12.42 | 40,100 | $124.36 M |
| 10/24/2024 | $12.60 | $12.45 (-1.19%) | $12.60 | $12.40 | 48,422 | $123.57 M |
| 10/23/2024 | $12.68 | $12.62 (-0.47%) | $12.72 | $12.52 | 35,200 | $125.25 M |
| 10/22/2024 | $12.42 | $12.61 (1.53%) | $12.62 | $12.41 | 74,300 | $125.15 M |
| 10/21/2024 | $12.49 | $12.45 (-0.32%) | $12.49 | $12.34 | 15,500 | $123.57 M |
| 10/18/2024 | $12.43 | $12.57 (1.13%) | $12.72 | $12.43 | 41,800 | $124.76 M |
| 10/17/2024 | $12.45 | $12.18 (-2.17%) | $12.45 | $12.15 | 25,300 | $120.89 M |
| 10/16/2024 | $12.55 | $12.48 (-0.56%) | $12.68 | $12.47 | 65,900 | $123.86 M |
| 10/15/2024 | $12.87 | $12.53 (-2.64%) | $12.87 | $12.51 | 44,637 | $124.36 M |
| 10/14/2024 | $13.40 | $13.04 (-2.69%) | $13.41 | $13.02 | 47,904 | $129.42 M |
| 10/11/2024 | $13.08 | $13.39 (2.37%) | $13.41 | $13.08 | 15,700 | $132.90 M |
| 10/10/2024 | $13.25 | $13.33 (0.6%) | $13.36 | $13.13 | 29,500 | $132.30 M |
| 10/09/2024 | $13.10 | $13.22 (0.92%) | $13.28 | $12.99 | 87,301 | $131.21 M |
| 10/08/2024 | $13.85 | $13.34 (-3.68%) | $13.95 | $13.15 | 142,100 | $132.40 M |
| 10/07/2024 | $14.53 | $14.68 (1.03%) | $14.74 | $14.40 | 141,622 | $145.70 M |
| 10/04/2024 | $14.23 | $14.39 (1.12%) | $14.44 | $14.23 | 76,341 | $143.08 M |
| 10/03/2024 | $13.59 | $14.06 (3.46%) | $14.16 | $13.59 | 122,346 | $139.80 M |
| 10/02/2024 | $13.74 | $13.70 (-0.29%) | $13.76 | $13.29 | 144,938 | $136.22 M |
| 10/01/2024 | $12.91 | $13.21 (2.32%) | $13.33 | $12.91 | 134,220 | $131.35 M |
| 09/30/2024 | $12.16 | $12.74 (4.77%) | $12.75 | $12.10 | 163,300 | $126.67 M |
| 09/27/2024 | $11.73 | $11.89 (1.36%) | $11.95 | $11.70 | 78,029 | $119.26 M |
| 09/26/2024 | $11.40 | $11.66 (2.28%) | $11.66 | $11.40 | 181,949 | $116.95 M |
| 09/25/2024 | $10.63 | $10.70 (0.66%) | $10.78 | $10.62 | 28,725 | $107.32 M |
| 09/24/2024 | $10.51 | $11.00 (4.66%) | $11.00 | $10.43 | 84,100 | $110.33 M |
| 09/23/2024 | $9.99 | $10.08 (0.9%) | $10.19 | $9.95 | 35,821 | $101.10 M |
| 09/20/2024 | $9.98 | $9.93 (-0.5%) | $10.00 | $9.86 | 34,335 | $99.60 M |
| 09/19/2024 | $9.94 | $9.98 (0.4%) | $10.00 | $9.90 | 38,100 | $100.10 M |
| 09/18/2024 | $9.77 | $9.65 (-1.23%) | $9.77 | $9.60 | 11,500 | $96.79 M |
| 09/17/2024 | $9.64 | $9.74 (1.04%) | $9.81 | $9.54 | 71,421 | $97.69 M |
| 09/16/2024 | $9.66 | $9.54 (-1.24%) | $9.66 | $9.52 | 1,900 | $95.69 M |
| 09/13/2024 | $9.56 | $9.52 (-0.42%) | $9.59 | $9.52 | 4,000 | $95.49 M |
| 09/12/2024 | $9.55 | $9.54 (-0.1%) | $9.57 | $9.52 | 124,300 | $95.69 M |
| 09/11/2024 | $9.56 | $9.56 (0%) | $9.57 | $9.52 | 8,926 | $95.89 M |
| 09/10/2024 | $9.56 | $9.53 (-0.31%) | $9.65 | $9.53 | 9,418 | $95.59 M |
| 09/09/2024 | $9.66 | $9.61 (-0.52%) | $9.69 | $9.53 | 17,371 | $96.39 M |
| 09/06/2024 | $9.79 | $9.70 (-0.92%) | $9.79 | $9.66 | 6,700 | $97.29 M |
| 09/05/2024 | $9.82 | $9.73 (-0.92%) | $9.82 | $9.73 | 1,500 | $97.59 M |
| 09/04/2024 | $9.81 | $9.81 (0%) | $9.86 | $9.81 | 3,100 | $98.39 M |
| 09/03/2024 | $9.84 | $9.81 (-0.3%) | $9.89 | $9.80 | 3,708 | $98.39 M |
| 08/30/2024 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 500 | $99.20 M |
| 08/29/2024 | $9.71 | $9.75 (0.41%) | $9.76 | $9.69 | 20,807 | $97.79 M |
| 08/28/2024 | $9.83 | $9.66 (-1.73%) | $9.83 | $9.65 | 21,800 | $96.89 M |
| 08/27/2024 | $9.84 | $9.83 (-0.1%) | $9.89 | $9.82 | 8,534 | $98.59 M |
| 08/26/2024 | $9.82 | $9.79 (-0.31%) | $9.82 | $9.79 | 2,513 | $98.19 M |
| 08/23/2024 | $9.88 | $9.95 (0.71%) | $9.95 | $9.88 | 1,204 | $99.80 M |
| 08/22/2024 | $9.87 | $9.79 (-0.81%) | $9.87 | $9.75 | 12,200 | $98.19 M |
| 08/21/2024 | $9.81 | $9.84 (0.31%) | $9.87 | $9.81 | 900 | $98.69 M |
| 08/20/2024 | $9.85 | $9.80 (-0.51%) | $9.88 | $9.80 | 19,540 | $98.29 M |
| 08/19/2024 | $9.97 | $9.96 (-0.1%) | $10.02 | $9.95 | 5,500 | $99.90 M |