Is The China Fund, Inc. (CHN) a Buy, Sell, or Hold?
NYSE : CHN
The China Fund, Inc. — Stock Chart
$18.19 USD
-$0.01 (-0.05%)
- Volume
- 343.74K
- Average Volume
- 54.74K
- Market Capitalization
- $175.47M
- P/E Ratio
- 6.59
- Dividend Yield
- 0.82%
- Price Target
- Year High
- $18.89
- Year Low
- $10.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.28
CHN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-10-30 | $18.34 | $18.34 | 0.00% | - |
| 2025-10-29 | $18.20 | $18.19 | -0.05% | 343.84K |
| 2025-10-28 | $18.23 | $18.20 | -0.16% | 95301 |
| 2025-10-27 | $18.31 | $18.20 | -0.60% | 44300 |
| 2025-10-24 | $18.20 | $18.15 | -0.27% | 94500 |
| 2025-10-23 | $18.07 | $18.26 | 1.05% | 33800 |
| 2025-10-22 | $18.30 | $18.04 | -1.42% | 83200 |
| 2025-10-21 | $17.53 | $17.81 | 1.60% | 22100 |
| 2025-10-20 | $17.60 | $17.77 | 0.97% | 44900 |
| 2025-10-17 | $17.79 | $17.73 | -0.34% | 20000 |
| 2025-10-16 | $17.79 | $17.76 | -0.17% | 43903 |
| 2025-10-15 | $17.75 | $17.71 | -0.23% | 35600 |
| 2025-10-14 | $17.65 | $17.57 | -0.45% | 93400 |
| 2025-10-13 | $17.81 | $17.77 | -0.22% | 212.13K |
| 2025-10-10 | $18.40 | $17.62 | -4.24% | 51600 |
| 2025-10-09 | $18.70 | $18.44 | -1.39% | 20900 |
| 2025-10-08 | $18.76 | $18.71 | -0.27% | 13522 |
| 2025-10-07 | $18.70 | $18.67 | -0.16% | 37149 |
| 2025-10-06 | $18.72 | $18.81 | 0.48% | 25107 |
| 2025-10-03 | $18.77 | $18.77 | 0.00% | 6137 |
| 2025-10-02 | $18.74 | $18.74 | 0.00% | 19600 |
| 2025-10-01 | $18.50 | $18.63 | 0.70% | 51200 |
| 2025-09-30 | $18.41 | $18.46 | 0.27% | 18900 |
| 2025-09-29 | $18.22 | $18.41 | 1.04% | 30300 |
| 2025-09-26 | $17.99 | $18.10 | 0.61% | 11944 |
| 2025-09-25 | $17.99 | $17.87 | -0.67% | 59700 |
| 2025-09-24 | $18.25 | $18.15 | -0.55% | 19900 |
| 2025-09-23 | $17.86 | $17.93 | 0.39% | 27111 |
| 2025-09-22 | $18.01 | $17.98 | -0.17% | 38700 |
| 2025-09-19 | $18.18 | $18.09 | -0.50% | 35600 |
| 2025-09-18 | $18.36 | $18.18 | -0.98% | 44900 |
| 2025-09-17 | $18.12 | $18.36 | 1.32% | 16100 |
| 2025-09-16 | $18.10 | $18.06 | -0.22% | 63200 |
| 2025-09-15 | $18.06 | $18.10 | 0.22% | 6700 |
| 2025-09-12 | $18.12 | $18.03 | -0.50% | 72800 |
| 2025-09-11 | $17.58 | $17.94 | 2.05% | 70832 |
| 2025-09-10 | $17.69 | $17.48 | -1.19% | 49436 |
| 2025-09-09 | $17.68 | $17.62 | -0.34% | 65531 |
| 2025-09-08 | $17.27 | $17.50 | 1.33% | 7504 |
| 2025-09-05 | $17.12 | $17.23 | 0.64% | 82334 |
| 2025-09-04 | $17.13 | $17.05 | -0.47% | 91835 |
| 2025-09-03 | $17.38 | $17.24 | -0.81% | 74220 |
| 2025-09-02 | $17.19 | $17.29 | 0.58% | 20000 |
| 2025-08-29 | $16.86 | $17.19 | 1.96% | 6311 |
| 2025-08-28 | $16.72 | $16.90 | 1.08% | 15807 |
| 2025-08-27 | $17.05 | $16.71 | -1.99% | 86821 |
| 2025-08-26 | $17.20 | $17.10 | -0.58% | 36610 |
| 2025-08-25 | $16.87 | $16.99 | 0.71% | 48900 |
| 2025-08-22 | $16.62 | $16.87 | 1.50% | 77200 |
| 2025-08-21 | $16.25 | $16.57 | 1.97% | 98246 |
| 2025-08-20 | $16.45 | $16.52 | 0.43% | 179.1K |
| 2025-08-19 | $16.57 | $16.47 | -0.60% | 18500 |
| 2025-08-18 | $16.35 | $16.55 | 1.22% | 10011 |
| 2025-08-15 | $16.28 | $16.35 | 0.43% | 31200 |
| 2025-08-14 | $16.37 | $16.25 | -0.73% | 218.6K |
| 2025-08-13 | $16.15 | $16.42 | 1.67% | 560.94K |
| 2025-08-12 | $15.97 | $16.10 | 0.81% | 64300 |
| 2025-08-11 | $15.78 | $15.80 | 0.13% | 72500 |
| 2025-08-08 | $16.06 | $15.87 | -1.18% | 59000 |
| 2025-08-07 | $16.06 | $15.98 | -0.50% | 78500 |
| 2025-08-06 | $15.77 | $15.87 | 0.63% | 12404 |
| 2025-08-05 | $15.67 | $15.74 | 0.45% | 48606 |
| 2025-08-04 | $15.49 | $15.59 | 0.65% | 151.1K |
| 2025-08-01 | $15.57 | $15.45 | -0.77% | 27648 |
| 2025-07-31 | $15.67 | $15.66 | -0.06% | 39600 |
| 2025-07-30 | $15.93 | $15.84 | -0.56% | 76625 |
| 2025-07-29 | $16.41 | $16.07 | -2.07% | 25317 |
| 2025-07-28 | $15.90 | $15.98 | 0.50% | 10700 |
| 2025-07-25 | $15.87 | $15.94 | 0.44% | 10648 |
| 2025-07-24 | $15.95 | $15.95 | 0.00% | 19322 |
| 2025-07-23 | $15.88 | $15.96 | 0.50% | 11634 |
| 2025-07-22 | $15.69 | $15.86 | 1.08% | 66025 |
| 2025-07-21 | $15.50 | $15.67 | 1.10% | 15631 |
| 2025-07-18 | $15.37 | $15.52 | 0.98% | 35509 |
| 2025-07-17 | $15.30 | $15.30 | 0.00% | 29926 |
| 2025-07-16 | $15.36 | $15.27 | -0.59% | 29609 |
| 2025-07-15 | $15.14 | $15.33 | 1.25% | 98840 |
| 2025-07-14 | $14.91 | $15.07 | 1.07% | 18000 |
| 2025-07-11 | $14.90 | $14.89 | -0.07% | 33912 |
| 2025-07-10 | $14.80 | $14.92 | 0.81% | 46300 |
| 2025-07-09 | $14.79 | $14.80 | 0.07% | 86310 |
| 2025-07-08 | $14.74 | $14.84 | 0.68% | 47200 |
| 2025-07-07 | $14.70 | $14.70 | 0.00% | 38300 |
| 2025-07-03 | $14.73 | $14.70 | -0.20% | 40000 |
| 2025-07-02 | $14.87 | $14.78 | -0.61% | 50100 |
| 2025-07-01 | $14.85 | $14.93 | 0.54% | 27218 |
| 2025-06-30 | $14.72 | $14.89 | 1.15% | 16641 |
| 2025-06-27 | $14.73 | $14.79 | 0.41% | 43246 |
| 2025-06-26 | $14.73 | $14.77 | 0.27% | 57500 |
| 2025-06-25 | $14.53 | $14.70 | 1.17% | 121.7K |