CHN Quote, Trading Chart, China Fund Inc.

home / stock / chn / chn quote

Stock Information
Company Name: China Fund Inc.
Stock Symbol: CHN
Market: NYSE
Menu
CHN CHN Quote CHN Short CHN News CHN Articles CHN Message Board
Get CHN Alerts

News, Short Squeeze, Breakout and More Instantly...
CHN Quote
Last:$11.09
Change Percent:-0.13%
Open:$11.13
Previous Close:$11.09
High:$11.14
Low:$11.08
Volume:77,880
Last Trade Date Time:05/06/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CHN Chart
Last Twenty Trading Days
Date:2024-05-06
Open:$11.13
Close:$11.09
High:$11.14
Low:$11.08
Volume:77,880
Date:2024-05-03
Open:$11.13
Close:$11.115
High:$11.14
Low:$11.02
Volume:16,620
Date:2024-05-02
Open:$10.74
Close:$11.02
High:$11.0299
Low:$10.74
Volume:60,658
Date:2024-05-01
Open:$10.4
Close:$10.51
High:$10.55
Low:$10.397
Volume:18,562
Date:2024-04-30
Open:$10.48
Close:$10.42
High:$10.5
Low:$10.4107
Volume:13,045
Date:2024-04-29
Open:$10.48
Close:$10.55
High:$10.55
Low:$10.4
Volume:22,970
Date:2024-04-26
Open:$10.26
Close:$10.35
High:$10.39
Low:$10.26
Volume:24,506
Date:2024-04-25
Open:$10.07
Close:$10.15
High:$10.17
Low:$10.07
Volume:9,520
Date:2024-04-24
Open:$10.13
Close:$10.12
High:$10.1569
Low:$10.0901
Volume:6,494
Date:2024-04-23
Open:$10.01
Close:$10.02
High:$10.05
Low:$10.01
Volume:14,301
Date:2024-04-22
Open:$9.74
Close:$9.9
High:$9.9
Low:$9.74
Volume:7,058
Date:2024-04-19
Open:$9.74
Close:$9.71
High:$9.8
Low:$9.67
Volume:27,205
Date:2024-04-18
Open:$9.75
Close:$9.83
High:$9.86
Low:$9.75
Volume:17,373
Date:2024-04-17
Open:$9.74
Close:$9.71
High:$9.7587
Low:$9.6769
Volume:11,024
Date:2024-04-16
Open:$9.66
Close:$9.66
High:$9.7011
Low:$9.64
Volume:18,557
Date:2024-04-15
Open:$9.8
Close:$9.69
High:$9.8
Low:$9.67
Volume:19,320
Date:2024-04-12
Open:$9.8
Close:$9.68
High:$9.87
Low:$9.6622
Volume:22,376
Date:2024-04-11
Open:$9.98
Close:$10
High:$10.06
Low:$9.9752
Volume:20,048
Date:2024-04-10
Open:$10.03
Close:$9.95
High:$10.12
Low:$9.94
Volume:33,187
Date:2024-04-09
Open:$10.12
Close:$10.13
High:$10.16
Low:$10.11
Volume:8,792