Morgan Stanley China A Share Fund, Inc. (CAF)

12.82Last Price

-0.07 (-0.53%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	12.86	12.98	12.86	12.89	27,995	12.89
3/06/2025	12.95	13.08	12.90	12.95	16,749	12.95
3/05/2025	12.80	13.00	12.80	12.91	41,659	12.91
3/04/2025	12.69	12.78	12.67	12.77	21,137	12.77
3/03/2025	12.65	12.90	12.65	12.70	19,818	12.70
2/28/2025	12.59	12.66	12.54	12.62	19,300	12.62
2/27/2025	12.67	12.71	12.61	12.68	61,870	12.68
2/26/2025	12.74	12.89	12.62	12.66	59,902	12.66
2/25/2025	12.77	12.78	12.63	12.65	30,712	12.65
2/24/2025	12.81	12.89	12.72	12.76	21,997	12.76
2/21/2025	13.00	13.10	12.90	12.92	34,110	12.92
2/20/2025	12.85	12.96	12.84	12.96	29,659	12.96
2/19/2025	12.71	12.82	12.71	12.80	20,154	12.80
2/18/2025	12.81	12.83	12.70	12.74	43,457	12.74
2/14/2025	12.76	12.93	12.73	12.79	52,061	12.79
2/13/2025	12.61	12.68	12.36	12.57	58,959	12.57
2/12/2025	12.62	12.78	12.62	12.71	45,805	12.71
2/11/2025	12.56	12.59	12.50	12.57	19,058	12.57
2/10/2025	12.69	12.69	12.57	12.66	64,351	12.66
2/07/2025	12.62	12.69	12.58	12.59	29,643	12.59
2/06/2025	12.41	12.64	12.41	12.57	28,286	12.57
2/05/2025	12.60	12.60	12.46	12.48	13,753	12.48
2/04/2025	12.55	12.74	12.55	12.67	30,605	12.67
2/03/2025	12.36	12.57	12.36	12.50	23,278	12.50
1/31/2025	12.69	12.69	12.47	12.53	26,272	12.53
1/30/2025	12.55	12.70	12.55	12.66	35,081	12.66
1/29/2025	12.58	12.60	12.42	12.55	12,198	12.55
1/28/2025	12.56	12.66	12.40	12.52	51,651	12.52
1/27/2025	12.51	12.70	12.49	12.50	61,486	12.50
1/24/2025	12.39	12.57	12.39	12.55	52,689	12.55
1/23/2025	12.27	12.44	12.23	12.35	41,297	12.35
1/22/2025	12.41	12.50	12.31	12.36	45,912	12.36
1/21/2025	12.43	12.49	12.34	12.44	83,892	12.44
1/17/2025	12.38	12.47	12.38	12.45	35,985	12.45
1/16/2025	12.34	12.51	12.28	12.32	69,327	12.32
1/15/2025	12.47	12.47	12.33	12.33	53,909	12.33
1/14/2025	12.23	12.40	12.21	12.34	24,174	12.34
1/13/2025	11.93	12.12	11.93	12.12	9,640	12.12
1/10/2025	12.28	12.28	12.05	12.05	10,244	12.05
1/08/2025	12.27	12.46	12.24	12.27	3,456	12.27
1/07/2025	12.28	12.41	12.23	12.32	16,357	12.32
1/06/2025	12.32	12.38	12.27	12.33	7,339	12.33
1/03/2025	12.22	12.25	12.22	12.25	17,255	12.25
1/02/2025	12.34	12.38	12.22	12.37	24,274	12.37
12/31/2024	12.49	0.00	12.49	12.46	0	12.46
12/30/2024	12.49	12.54	12.45	12.49	41,081	12.49
12/27/2024	12.64	12.68	12.36	12.52	59,139	12.52
12/26/2024	12.60	12.70	12.56	12.65	24,259	12.65
12/24/2024	12.47	12.60	12.18	12.59	18,923	12.59
12/23/2024	12.41	12.45	12.34	12.43	21,140	12.43
12/20/2024	12.37	12.49	12.37	12.45	14,785	12.45
12/19/2024	12.60	12.60	12.41	12.46	31,041	12.46
12/18/2024	12.60	12.60	12.39	12.51	17,184	12.51
12/17/2024	12.65	12.72	12.59	12.60	40,064	12.60
12/16/2024	12.39	12.58	12.39	12.46	23,974	12.46
12/13/2024	12.60	12.60	12.45	12.51	18,350	12.51
12/12/2024	12.90	12.98	12.90	12.93	16,886	12.60
12/11/2024	13.09	13.09	12.94	12.98	30,133	12.65
12/10/2024	13.04	13.04	12.87	12.93	37,400	12.60