5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
+4.66%
3 MONTH PERFORMANCE
+22.05%
6 MONTH PERFORMANCE
+16.88%
YEAR-TO-DATE PERFORMANCE
+19.29%
1 YEAR PERFORMANCE
+23.42%
The China Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.90 | $12.12 (1.85%) | $12.20 | $11.88 | 26,718 | $120.29 M |
| 12/19/2024 | $12.13 | $11.94 (-1.57%) | $12.21 | $11.94 | 16,637 | $118.50 M |
| 12/18/2024 | $12.09 | $11.85 (-1.99%) | $12.22 | $11.85 | 29,748 | $117.61 M |
| 12/17/2024 | $12.04 | $12.19 (1.25%) | $12.23 | $11.57 | 32,634 | $120.99 M |
| 12/16/2024 | $12.08 | $11.97 (-0.91%) | $12.18 | $11.86 | 13,543 | $118.80 M |
| 12/13/2024 | $12.47 | $12.26 (-1.68%) | $12.47 | $12.16 | 23,300 | $121.68 M |
| 12/12/2024 | $12.43 | $12.48 (0.4%) | $12.58 | $12.43 | 13,800 | $123.86 M |
| 12/11/2024 | $12.49 | $12.46 (-0.24%) | $12.54 | $12.41 | 26,026 | $123.67 M |
| 12/10/2024 | $12.55 | $12.68 (1.04%) | $13.03 | $12.42 | 96,700 | $125.85 M |
| 12/09/2024 | $12.60 | $12.81 (1.67%) | $13.06 | $12.33 | 92,323 | $127.14 M |
| 12/06/2024 | $11.93 | $11.97 (0.34%) | $12.06 | $11.93 | 15,912 | $118.80 M |
| 12/05/2024 | $11.79 | $11.81 (0.17%) | $11.91 | $11.78 | 8,731 | $117.21 M |
| 12/04/2024 | $11.94 | $11.77 (-1.42%) | $11.94 | $11.73 | 31,709 | $116.82 M |
| 12/03/2024 | $11.91 | $11.89 (-0.17%) | $11.96 | $11.86 | 25,100 | $118.01 M |
| 12/02/2024 | $11.79 | $11.92 (1.1%) | $11.95 | $11.75 | 29,605 | $118.31 M |
| 11/29/2024 | $11.72 | $11.84 (1.02%) | $11.92 | $11.70 | 30,500 | $117.51 M |
| 11/27/2024 | $11.63 | $11.75 (1.03%) | $11.79 | $11.61 | 23,100 | $116.62 M |
| 11/26/2024 | $11.55 | $11.47 (-0.69%) | $11.55 | $11.45 | 24,200 | $113.84 M |
| 11/25/2024 | $11.54 | $11.55 (0.09%) | $11.57 | $11.40 | 62,215 | $114.63 M |
| 11/22/2024 | $11.59 | $11.58 (-0.09%) | $11.66 | $11.43 | 42,300 | $114.93 M |
| 11/21/2024 | $12.03 | $11.91 (-1%) | $12.03 | $11.87 | 18,200 | $118.21 M |
| 11/20/2024 | $12.10 | $12.08 (-0.17%) | $12.16 | $12.08 | 15,006 | $119.89 M |
| 11/19/2024 | $12.10 | $12.04 (-0.5%) | $12.12 | $11.99 | 35,704 | $119.50 M |
| 11/18/2024 | $12.18 | $12.18 (0%) | $12.25 | $12.15 | 60,500 | $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 |