Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Index Holdings Ltd ADR (NQ: CIH )

0.9477 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.430 3.610 3.420 3.510 44,900 +0.06(+1.74%)
Nov 27, 2019 3.390 3.630 3.390 3.450 77,400 +0.00(+0.00%)
Nov 26, 2019 3.610 3.650 3.430 3.450 429,217 -0.25(-6.76%)
Nov 25, 2019 3.680 3.720 3.605 3.700 63,121 +0.23(+6.63%)
Nov 22, 2019 3.310 3.560 3.300 3.470 63,300 +0.09(+2.66%)
Nov 21, 2019 3.160 3.550 3.160 3.380 1,044,610 +0.18(+5.62%)
Nov 20, 2019 3.340 3.500 3.200 3.200 70,221 -0.27(-7.78%)
Nov 19, 2019 3.290 3.470 3.200 3.470 33,688 +0.17(+5.15%)
Nov 18, 2019 3.340 3.500 3.230 3.300 36,936 -0.10(-2.94%)
Nov 15, 2019 3.550 3.550 3.300 3.400 37,800 -0.15(-4.23%)
Nov 14, 2019 3.730 3.740 3.400 3.550 78,081 +0.05(+1.43%)
Nov 13, 2019 3.450 3.510 3.440 3.500 49,644 +0.00(+0.00%)
Nov 12, 2019 3.460 3.630 3.460 3.500 62,768 -0.07(-1.96%)
Nov 11, 2019 3.390 3.620 3.320 3.570 83,822 +0.12(+3.48%)
Nov 08, 2019 3.450 3.660 3.430 3.450 43,900 -0.07(-1.99%)
Nov 07, 2019 3.260 3.800 3.260 3.520 40,785 +0.31(+9.66%)
Nov 06, 2019 3.110 3.300 3.110 3.210 7,714 +0.05(+1.58%)
Nov 05, 2019 3.180 3.200 3.110 3.160 21,296 -0.04(-1.25%)
Nov 04, 2019 3.260 3.340 3.160 3.200 29,025 -0.10(-3.03%)
Nov 01, 2019 3.250 3.380 3.250 3.300 15,800 +0.04(+1.23%)
Oct 31, 2019 3.250 3.397 3.250 3.260 25,270 -0.15(-4.40%)
Oct 30, 2019 3.460 3.510 3.300 3.410 19,746 -0.10(-2.85%)
Oct 29, 2019 3.850 3.850 3.400 3.510 10,651 -0.29(-7.63%)
Oct 28, 2019 3.590 3.950 3.450 3.800 113,059 +0.25(+7.04%)
Oct 25, 2019 3.280 3.590 3.250 3.550 37,600 +0.08(+2.31%)
Oct 24, 2019 3.570 3.820 3.350 3.470 54,188 -0.16(-4.41%)
Oct 23, 2019 3.750 3.970 3.570 3.630 49,153 -0.05(-1.36%)
Oct 22, 2019 3.560 3.910 3.560 3.680 70,758 -0.05(-1.34%)
Oct 21, 2019 3.940 3.940 3.547 3.730 69,892 -0.12(-3.12%)
Oct 18, 2019 4.050 4.100 3.800 3.850 71,100 -0.20(-4.94%)
Oct 17, 2019 4.210 4.210 3.910 4.050 18,502 -0.20(-4.71%)
Oct 16, 2019 4.080 4.250 4.080 4.250 28,358 +0.08(+1.92%)
Oct 15, 2019 4.530 4.530 4.000 4.170 58,047 -0.36(-7.95%)
Oct 14, 2019 4.000 4.690 3.905 4.530 174,461 +0.54(+13.53%)
Oct 11, 2019 3.990 4.120 3.950 3.990 9,100 -0.04(-0.99%)
Oct 10, 2019 4.120 4.280 4.030 4.030 21,286 -0.14(-3.36%)
Oct 09, 2019 4.140 4.250 4.100 4.170 8,202 -0.04(-0.95%)
Oct 08, 2019 4.150 4.250 4.000 4.210 40,518 +0.11(+2.68%)
Oct 07, 2019 3.930 4.150 3.880 4.100 35,044 +0.13(+3.27%)
Oct 04, 2019 3.920 4.070 3.900 3.970 23,300 -0.01(-0.25%)
Oct 03, 2019 3.835 4.070 3.835 3.980 27,531 +0.20(+5.29%)
Oct 02, 2019 3.610 4.190 3.610 3.780 45,755 +0.01(+0.40%)
Oct 01, 2019 3.910 4.180 3.740 3.765 30,953 -0.13(-3.46%)
Sep 30, 2019 3.950 4.160 3.680 3.900 38,406 -0.11(-2.75%)
Sep 27, 2019 4.340 4.340 3.800 4.010 97,700 -0.34(-7.81%)
Sep 26, 2019 4.510 4.800 4.200 4.350 2,354,268 -0.15(-3.33%)
Sep 25, 2019 4.760 4.890 4.380 4.500 127,494 -0.27(-5.58%)
Sep 24, 2019 4.760 4.945 4.760 4.766 778,780 -0.08(-1.73%)
Sep 23, 2019 4.880 4.960 4.760 4.850 977,713 -0.03(-0.61%)
Sep 20, 2019 4.870 5.010 4.790 4.880 172,400 -0.13(-2.59%)
Sep 19, 2019 4.940 5.050 4.720 5.010 320,414 +0.08(+1.62%)
Sep 18, 2019 5.080 5.120 4.700 4.930 541,250 -0.14(-2.76%)
Sep 17, 2019 5.020 5.180 4.410 5.070 799,682 +0.03(+0.60%)
Sep 16, 2019 4.420 5.070 4.314 5.040 406,956 +0.70(+16.13%)
Sep 13, 2019 4.080 4.660 4.000 4.340 411,300 +0.24(+5.85%)
Sep 12, 2019 3.880 4.330 3.790 4.100 343,474 +0.21(+5.40%)
Sep 11, 2019 3.370 3.900 3.370 3.890 118,140 +0.35(+9.89%)
Sep 10, 2019 3.530 3.720 3.200 3.540 766,201 +0.04(+1.14%)
Sep 09, 2019 3.500 3.650 3.480 3.500 69,884 -0.08(-2.23%)
Sep 06, 2019 3.400 3.780 3.350 3.580 153,000 +0.18(+5.29%)
Sep 05, 2019 3.220 3.410 3.120 3.400 165,702 +0.47(+16.04%)
Sep 04, 2019 3.000 3.160 2.930 2.930 1,197,324 -0.07(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.