USX:CHN - China Fund, Inc. CHINA FUND INC
Sector: Financials, Industry: Asset Management & Custody Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
15 Oct 2021 USD 26.34 26.16 26.19 26.33 26.33 +0.360 (+1.39%) 18,200
14 Oct 2021 USD 26.22 25.71 25.71 25.97 25.97 +0.164 (+0.64%) 18,391
13 Oct 2021 USD 26.21 25.8056 25.96 25.8056 25.8056 -0.094 (-0.36%) 20,483
12 Oct 2021 USD 26.09 25.83 25.93 25.9 25.9 -0.010 (-0.04%) 13,189
11 Oct 2021 USD 26.5118 25.9 26.23 25.91 25.91 -0.267 (-1.02%) 20,328
8 Oct 2021 USD 26.2267 26.1352 26.14 26.177 26.177 +0.137 (+0.53%) 5,629
7 Oct 2021 USD 26.38 25.47 25.47 26.04 26.04 +0.940 (+3.75%) 35,997
6 Oct 2021 USD 25.11 24.6642 24.76 25.1 25.1 +0.090 (+0.36%) 10,045
5 Oct 2021 USD 25.38 24.88 24.88 25.01 25.01 +0.180 (+0.72%) 20,556
4 Oct 2021 USD 25.0 24.61 24.99 24.83 24.83 -0.270 (-1.08%) 28,175
1 Oct 2021 USD 25.419 25.0661 25.31 25.1 25.1 -0.330 (-1.30%) 9,039
30 Sep 2021 USD 25.62 25.12 25.62 25.43 25.43 +0.117 (+0.46%) 13,527
29 Sep 2021 USD 25.51 25.0 25.45 25.3127 25.3127 -0.167 (-0.66%) 9,116
28 Sep 2021 USD 25.79 25.455 25.54 25.48 25.48 -0.150 (-0.59%) 14,649
27 Sep 2021 USD 25.88 25.63 25.71 25.63 25.63 +0.040 (+0.16%) 10,487
24 Sep 2021 USD 25.92 25.5001 25.92 25.59 25.59 -0.450 (-1.73%) 3,467
23 Sep 2021 USD 26.08 25.62 25.77 26.04 26.04 -0.090 (-0.34%) 13,344
22 Sep 2021 USD 26.2651 26.04 26.04 26.13 26.13 +0.380 (+1.48%) 23,223
21 Sep 2021 USD 25.77 25.5 25.54 25.75 25.75 +0.410 (+1.62%) 11,288
20 Sep 2021 USD 25.69 25.186 25.69 25.34 25.34 -1.040 (-3.94%) 29,789
17 Sep 2021 USD 26.765 26.31 26.73 26.38 26.38 -0.130 (-0.49%) 22,024
16 Sep 2021 USD 26.66 26.51 26.58 26.51 26.51 -0.410 (-1.52%) 20,386
15 Sep 2021 USD 27.05 26.739 27.05 26.92 26.92 -0.290 (-1.07%) 5,411
14 Sep 2021 USD 27.53 27.2 27.53 27.21 27.21 -0.617 (-2.22%) 8,529
13 Sep 2021 USD 27.8267 27.62 27.8 27.8267 27.8267 +0.027 (+0.10%) 11,513
10 Sep 2021 USD 27.99 27.7412 27.97 27.8 27.8 +0.080 (+0.29%) 5,023
9 Sep 2021 USD 28.12 27.7 27.83 27.72 27.72 -0.400 (-1.42%) 12,147
8 Sep 2021 USD 28.48 28.0701 28.48 28.12 28.12 -0.330 (-1.16%) 7,252
7 Sep 2021 USD 28.5 28.27 28.27 28.45 28.45 +0.550 (+1.97%) 11,362
3 Sep 2021 USD 28.0094 27.88 27.89 27.9 27.9 -0.150 (-0.53%) 15,800