The China Fund, Inc. (CHN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 14.23 | 14.44 | 14.23 | 14.39 | 14.39 | 76,300 |
| 03 oct 2024 | 13.59 | 14.16 | 13.59 | 14.06 | 14.06 | 122,300 |
| 02 oct 2024 | 13.74 | 13.76 | 13.29 | 13.70 | 13.70 | 144,900 |
| 01 oct 2024 | 12.91 | 13.33 | 12.91 | 13.21 | 13.21 | 134,200 |
| 30 sept 2024 | 12.16 | 12.75 | 12.10 | 12.74 | 12.74 | 163,300 |
| 27 sept 2024 | 11.73 | 11.95 | 11.70 | 11.89 | 11.89 | 78,000 |
| 26 sept 2024 | 11.40 | 11.66 | 11.40 | 11.66 | 11.66 | 181,900 |
| 25 sept 2024 | 10.63 | 10.78 | 10.62 | 10.70 | 10.70 | 28,700 |
| 24 sept 2024 | 10.51 | 11.00 | 10.43 | 11.00 | 11.00 | 84,100 |
| 23 sept 2024 | 9.99 | 10.19 | 9.95 | 10.08 | 10.08 | 35,800 |
| 20 sept 2024 | 9.98 | 10.00 | 9.86 | 9.93 | 9.93 | 34,300 |
| 19 sept 2024 | 9.94 | 10.00 | 9.90 | 9.98 | 9.98 | 38,100 |
| 18 sept 2024 | 9.77 | 9.77 | 9.60 | 9.65 | 9.65 | 11,500 |
| 17 sept 2024 | 9.64 | 9.81 | 9.54 | 9.74 | 9.74 | 71,400 |
| 16 sept 2024 | 9.66 | 9.66 | 9.52 | 9.54 | 9.54 | 1,900 |
| 13 sept 2024 | 9.56 | 9.59 | 9.52 | 9.52 | 9.52 | 4,000 |
| 12 sept 2024 | 9.55 | 9.57 | 9.52 | 9.54 | 9.54 | 124,300 |
| 11 sept 2024 | 9.56 | 9.57 | 9.52 | 9.56 | 9.56 | 8,900 |
| 10 sept 2024 | 9.56 | 9.65 | 9.53 | 9.53 | 9.53 | 9,400 |
| 09 sept 2024 | 9.66 | 9.69 | 9.53 | 9.61 | 9.61 | 17,100 |
| 06 sept 2024 | 9.79 | 9.79 | 9.66 | 9.70 | 9.70 | 6,700 |
| 05 sept 2024 | 9.82 | 9.82 | 9.73 | 9.73 | 9.73 | 1,500 |
| 04 sept 2024 | 9.81 | 9.86 | 9.81 | 9.81 | 9.81 | 3,100 |
| 03 sept 2024 | 9.84 | 9.89 | 9.80 | 9.81 | 9.81 | 3,700 |
| 30 ago 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 500 |
| 29 ago 2024 | 9.71 | 9.76 | 9.69 | 9.75 | 9.75 | 20,800 |
| 28 ago 2024 | 9.83 | 9.83 | 9.65 | 9.66 | 9.66 | 21,800 |
| 27 ago 2024 | 9.84 | 9.89 | 9.82 | 9.83 | 9.83 | 8,500 |
| 26 ago 2024 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | 2,500 |
| 23 ago 2024 | 9.88 | 9.95 | 9.88 | 9.95 | 9.95 | 1,200 |
| 22 ago 2024 | 9.87 | 9.87 | 9.75 | 9.79 | 9.79 | 12,200 |
| 21 ago 2024 | 9.81 | 9.87 | 9.81 | 9.84 | 9.84 | 900 |
| 20 ago 2024 | 9.85 | 9.88 | 9.80 | 9.80 | 9.80 | 19,500 |
| 19 ago 2024 | 9.97 | 10.02 | 9.95 | 9.96 | 9.96 | 5,500 |
| 16 ago 2024 | 9.96 | 9.98 | 9.94 | 9.96 | 9.96 | 2,600 |
| 15 ago 2024 | 9.75 | 9.86 | 9.75 | 9.82 | 9.82 | 2,300 |
| 14 ago 2024 | 9.75 | 10.00 | 9.66 | 9.69 | 9.69 | 48,100 |
| 13 ago 2024 | 9.84 | 9.84 | 9.79 | 9.81 | 9.81 | 17,500 |
| 12 ago 2024 | 9.65 | 9.81 | 9.65 | 9.80 | 9.80 | 10,700 |
| 09 ago 2024 | 9.68 | 9.74 | 9.65 | 9.71 | 9.71 | 36,600 |
| 08 ago 2024 | 9.57 | 9.73 | 9.57 | 9.70 | 9.70 | 21,200 |
| 07 ago 2024 | 9.60 | 9.60 | 9.50 | 9.52 | 9.52 | 42,000 |
| 06 ago 2024 | 9.42 | 9.60 | 9.42 | 9.45 | 9.45 | 33,300 |
| 05 ago 2024 | 9.29 | 9.59 | 9.29 | 9.53 | 9.53 | 21,700 |
| 02 ago 2024 | 9.56 | 9.78 | 9.55 | 9.58 | 9.58 | 16,100 |
| 01 ago 2024 | 9.73 | 9.93 | 9.63 | 9.66 | 9.66 | 85,800 |
| 31 jul 2024 | 9.78 | 9.84 | 9.65 | 9.78 | 9.78 | 18,300 |
| 30 jul 2024 | 9.64 | 9.64 | 9.55 | 9.60 | 9.60 | 47,700 |
| 29 jul 2024 | 9.73 | 9.86 | 9.66 | 9.71 | 9.71 | 56,000 |
| 26 jul 2024 | 9.64 | 9.72 | 9.59 | 9.70 | 9.70 | 9,400 |
| 25 jul 2024 | 9.66 | 9.73 | 9.61 | 9.65 | 9.65 | 35,300 |
| 24 jul 2024 | 9.78 | 9.95 | 9.72 | 9.76 | 9.76 | 27,100 |
| 23 jul 2024 | 9.85 | 9.88 | 9.75 | 9.85 | 9.85 | 17,600 |
| 22 jul 2024 | 9.93 | 10.11 | 9.90 | 10.01 | 10.01 | 87,100 |
| 19 jul 2024 | 9.97 | 10.03 | 9.83 | 9.89 | 9.89 | 16,700 |
| 18 jul 2024 | 9.93 | 10.05 | 9.89 | 9.91 | 9.91 | 49,700 |
| 17 jul 2024 | 9.94 | 10.05 | 9.93 | 9.95 | 9.95 | 52,600 |
| 16 jul 2024 | 10.02 | 10.24 | 9.93 | 10.04 | 10.04 | 28,500 |
| 15 jul 2024 | 10.27 | 10.34 | 10.06 | 10.09 | 10.09 | 18,800 |
| 12 jul 2024 | 10.27 | 10.45 | 10.27 | 10.29 | 10.29 | 12,700 |
| 11 jul 2024 | 10.08 | 10.27 | 10.08 | 10.20 | 10.20 | 23,400 |
| 10 jul 2024 | 10.06 | 10.11 | 10.00 | 10.04 | 10.04 | 17,100 |
| 09 jul 2024 | 9.97 | 10.07 | 9.96 | 10.06 | 10.06 | 61,200 |
| 08 jul 2024 | 10.07 | 10.17 | 9.97 | 10.02 | 10.02 | 46,200 |
| 05 jul 2024 | 10.22 | 10.38 | 10.03 | 10.13 | 10.13 | 42,300 |
| 03 jul 2024 | 10.17 | 10.34 | 10.11 | 10.34 | 10.34 | 15,600 |
| 02 jul 2024 | 10.13 | 10.18 | 10.12 | 10.16 | 10.16 | 24,900 |
| 01 jul 2024 | 10.18 | 10.18 | 10.09 | 10.09 | 10.09 | 19,200 |
| 28 jun 2024 | 10.15 | 10.20 | 10.08 | 10.12 | 10.12 | 25,200 |
| 27 jun 2024 | 10.24 | 10.24 | 10.07 | 10.10 | 10.10 | 25,000 |
| 26 jun 2024 | 10.34 | 10.45 | 10.27 | 10.31 | 10.31 | 20,000 |
| 25 jun 2024 | 10.37 | 10.39 | 10.30 | 10.33 | 10.33 | 28,700 |
| 24 jun 2024 | 10.34 | 10.55 | 10.30 | 10.47 | 10.47 | 32,300 |
| 21 jun 2024 | 10.48 | 10.48 | 10.30 | 10.37 | 10.37 | 14,000 |
| 20 jun 2024 | 10.58 | 10.67 | 10.48 | 10.58 | 10.58 | 38,800 |
| 18 jun 2024 | 10.44 | 10.57 | 10.44 | 10.57 | 10.57 | 15,400 |
| 17 jun 2024 | 10.51 | 10.58 | 10.46 | 10.56 | 10.56 | 1,800 |
| 14 jun 2024 | 10.53 | 10.57 | 10.40 | 10.47 | 10.47 | 4,500 |
| 13 jun 2024 | 10.56 | 10.56 | 10.47 | 10.53 | 10.53 | 1,600 |
| 12 jun 2024 | 10.50 | 10.57 | 10.47 | 10.56 | 10.56 | 6,600 |
| 11 jun 2024 | 10.53 | 10.56 | 10.42 | 10.49 | 10.49 | 9,500 |
| 10 jun 2024 | 10.63 | 10.65 | 10.55 | 10.61 | 10.61 | 15,600 |
| 07 jun 2024 | 10.68 | 10.68 | 10.54 | 10.54 | 10.54 | 13,600 |
| 06 jun 2024 | 10.85 | 10.90 | 10.72 | 10.79 | 10.79 | 14,000 |
| 05 jun 2024 | 10.82 | 10.88 | 10.76 | 10.83 | 10.83 | 11,900 |
| 04 jun 2024 | 10.90 | 10.90 | 10.67 | 10.78 | 10.78 | 24,500 |
| 03 jun 2024 | 10.79 | 10.90 | 10.74 | 10.81 | 10.81 | 17,800 |
| 31 may 2024 | 10.75 | 10.76 | 10.62 | 10.66 | 10.66 | 14,500 |
| 30 may 2024 | 10.87 | 10.97 | 10.86 | 10.92 | 10.92 | 6,000 |
| 29 may 2024 | 10.80 | 10.89 | 10.80 | 10.88 | 10.88 | 36,000 |
| 28 may 2024 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | 4,100 |
| 24 may 2024 | 10.99 | 11.05 | 10.75 | 11.00 | 11.00 | 16,300 |
| 23 may 2024 | 11.21 | 11.34 | 11.03 | 11.06 | 11.06 | 111,700 |
| 22 may 2024 | 11.31 | 11.37 | 11.24 | 11.27 | 11.27 | 25,700 |
| 21 may 2024 | 11.39 | 11.42 | 11.28 | 11.36 | 11.36 | 14,900 |
| 20 may 2024 | 11.50 | 11.62 | 11.48 | 11.52 | 11.52 | 34,600 |
| 17 may 2024 | 11.55 | 11.60 | 11.47 | 11.57 | 11.57 | 57,300 |
| 16 may 2024 | 11.31 | 11.51 | 11.31 | 11.49 | 11.49 | 84,000 |
| 15 may 2024 | 11.27 | 11.32 | 11.18 | 11.26 | 11.26 | 26,200 |
| 14 may 2024 | 11.29 | 11.29 | 11.16 | 11.21 | 11.21 | 60,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.