NYSE · CAF · stock
Morgan Stanley China A Share Fund, Inc. (CAF) stock price history
Every NYSE trading session of Morgan Stanley China A Share Fund, Inc. from Sep 28, 2006 to Sep 28, 2026: 5,030 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAF adjusted close, 2006 to 2026
- $21.33
- All time high, 2026
- $21.41
- 52 week high, $15.36 low
- 5,030
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CAF key facts
- Morgan Stanley China A Share Fund, Inc. (CAF) closed at $18.00 on Sep 28, 2026 on NYSE.
- CAF's all time high close is $21.33, set on Jul 1, 2026; its all time low close is $3.42 on Sep 29, 2006.
- CAF's 52 week range is $15.36 to $21.41.
- CAF returned +12.9% over the year to Sep 28, 2026 and -1.9% over five years.
- Over ten years CAF returned +43%, +3.7% a year compounded.
- CAF's deepest drawdown was -65.9% from Sep 27, 2007 to Nov 6, 2008.
- DataCedar holds 5,030 daily sessions of CAF history from Sep 28, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CAF price chart, 2006 to 2026
CAF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | -11.7% |
| 6 months | +7.3% |
| Year to date | +3.3% |
| 1 year | +12.9% |
| 3 years | +52.5% |
| 5 years | -1.9% |
| 10 years | +43.2% |
| Since Sep 28, 2006 | +424.4% |
| Compound annual growth, 20.0 years | +8.6% |
CAF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.33 on Jul 1, 2026
- All time low close
- $3.42 on Sep 29, 2006
- 52 week high
- $21.41 on Jul 1, 2026
- 52 week low
- $15.36 on Nov 24, 2025
- Deepest drawdown
- -65.9% from Sep 27, 2007 to Nov 6, 2008, recovered Mar 30, 2015
- Best single session
- +20.9% on Oct 13, 2008
- Worst single session
- -14.4% on Sep 17, 2008
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2006
- 5.2×
- Best calendar year
- 2007, +97%
- Worst calendar year
- 2008, -51%
CAF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.55 | $21.41 | $16.39 | $18.00 | +3.7% | 7.1M | 185 |
| 2025 | $12.15 | $18.64 | $11.23 | $17.36 | +41.5% | 7.6M | 250 |
| 2024 | $12.19 | $15.46 | $10.56 | $12.27 | +0.3% | 13M | 252 |
| 2023 | $13.48 | $15.96 | $11.05 | $12.23 | -9.4% | 8.5M | 250 |
| 2022 | $19.35 | $19.79 | $11.55 | $13.49 | -30.4% | 6.6M | 251 |
| 2021 | $19.75 | $21.24 | $17.40 | $19.39 | -1.8% | 9.2M | 252 |
| 2020 | $17.72 | $19.91 | $12.71 | $19.74 | +12.7% | 23.1M | 253 |
| 2019 | $14.01 | $19.08 | $13.60 | $17.51 | +23.5% | 24.1M | 252 |
| 2018 | $16.85 | $19.65 | $13.11 | $14.18 | -14.3% | 40.7M | 251 |
| 2017 | $11.50 | $16.60 | $11.50 | $16.53 | +44.9% | 34.2M | 251 |
| 2016 | $12.21 | $12.70 | $9.04 | $11.41 | -11.0% | 40.2M | 252 |
| 2015 | $11.28 | $14.04 | $8.11 | $12.82 | +14.5% | 75.6M | 252 |
| 2014 | $8.19 | $11.23 | $7.18 | $11.20 | +36.1% | 49.1M | 252 |
| 2013 | $8.44 | $9.59 | $6.26 | $8.23 | -0.5% | 51.2M | 252 |
| 2012 | $6.17 | $8.34 | $6.08 | $8.27 | +37.6% | 40.4M | 250 |
| 2011 | $8.49 | $9.15 | $5.79 | $6.01 | -28.1% | 37.2M | 252 |
| 2010 | $9.07 | $9.87 | $6.75 | $8.36 | -7.2% | 49.5M | 252 |
| 2009 | $5.23 | $9.97 | $5.09 | $9.01 | +75.0% | 58.4M | 252 |
| 2008 | $10.46 | $11.56 | $3.99 | $5.15 | -50.7% | 63.8M | 253 |
| 2007 | $5.62 | $12.56 | $4.33 | $10.45 | +97.2% | 87M | 251 |
| 2006 | $3.50 | $5.30 | $3.42 | $5.30 | n/a | 9.7M | 65 |
CAF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.00 | -5.2% |
| August 2026 | $18.98 | -0.9% |
| July 2026 | $19.15 | -9.0% |
| June 2026 | $21.04 | +4.5% |
| May 2026 | $20.13 | +6.7% |
| April 2026 | $18.86 | +7.8% |
| March 2026 | $17.50 | -4.1% |
| February 2026 | $18.25 | -0.5% |
| January 2026 | $18.35 | +5.7% |
| December 2025 | $17.36 | +11.2% |
| November 2025 | $15.62 | -6.6% |
| October 2025 | $16.72 | +2.0% |
About the CAF data
Daily bars. 5,030 sessions from Sep 28, 2006 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- C$R Citigroup Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 6.250% Noncumulative Preferred Stock, Series II
- CAAP Corporacion America Airports S.A.
- CABO Cable One, Inc.
- CACI Caci International INC /De/
- CAG Conagra Brands INC.
- CAH Cardinal Health INC
- CAL Caleres INC
- CALX Calix, INC
Common questions
CAF share price history
