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 (%)
May 31, 2022 0.7260 0.8000 0.7260 0.7586 180,775 -0.02(-2.44%)
May 27, 2022 0.7534 0.8000 0.7111 0.7776 16,605 +0.01(+0.97%)
May 26, 2022 0.6900 0.7900 0.6900 0.7701 58,357 +0.06(+8.31%)
May 25, 2022 0.7466 0.7900 0.7101 0.7110 10,342 -0.00(-0.01%)
May 24, 2022 0.6610 0.7700 0.6610 0.7111 1,517,926 +0.00(+0.18%)
May 23, 2022 0.6301 0.7148 0.6301 0.7098 44,716 +0.04(+5.92%)
May 20, 2022 0.6805 0.7498 0.6601 0.6701 1,636,216 -0.01(-1.53%)
May 19, 2022 0.9000 0.9100 0.6700 0.6805 177,896 -0.16(-18.99%)
May 18, 2022 0.7727 0.9192 0.7725 0.8400 57,109 +0.04(+4.61%)
May 17, 2022 0.8500 0.9200 0.7950 0.8030 66,981 +0.00(+0.30%)
May 16, 2022 0.8360 0.9300 0.7700 0.8006 30,963 +0.00(+0.06%)
May 13, 2022 0.9488 0.9488 0.7600 0.8001 5,107,331 -0.15(-15.68%)
May 12, 2022 0.9499 0.9499 0.8872 0.9489 2,013,347 +0.07(+7.82%)
May 11, 2022 0.9301 0.9700 0.8800 0.8801 20,350 -0.09(-9.27%)
May 10, 2022 0.9291 0.9700 0.9045 0.9700 15,166 +0.04(+4.40%)
May 09, 2022 0.9100 0.9500 0.9000 0.9291 8,235 +0.02(+1.89%)
May 06, 2022 0.9000 0.9500 0.9000 0.9119 45,863 +0.01(+1.32%)
May 05, 2022 0.9002 0.9496 0.9000 0.9000 17,948 -0.03(-3.23%)
May 04, 2022 0.9400 0.9400 0.9002 0.9300 3,704 -0.02(-1.83%)
May 03, 2022 0.9700 0.9700 0.9002 0.9473 5,064 -0.02(-2.32%)
May 02, 2022 0.9700 0.9700 0.9001 0.9698 6,125 +0.02(+2.08%)
Apr 29, 2022 0.9500 0.9980 0.9200 0.9500 6,436 +0.03(+3.26%)
Apr 28, 2022 0.8800 0.9500 0.8800 0.9200 77,886 +0.05(+5.73%)
Apr 27, 2022 0.9290 0.9290 0.8665 0.8701 63,971 -0.06(-6.38%)
Apr 26, 2022 0.8700 0.9300 0.8700 0.9294 7,563 +0.04(+4.42%)
Apr 25, 2022 0.9500 0.9500 0.8900 0.8901 147,432 -0.06(-6.31%)
Apr 22, 2022 1.090 1.090 0.9500 0.9500 10,862 -0.00(-0.02%)
Apr 21, 2022 0.9301 0.9766 0.9301 0.9502 8,234 -0.03(-3.04%)
Apr 20, 2022 1.000 1.010 0.9300 0.9800 25,081 +0.00(+0.00%)
Apr 19, 2022 0.9800 0.9800 0.9600 0.9800 2,380 -0.01(-1.01%)
Apr 18, 2022 1.050 1.050 0.9853 0.9900 2,457 -0.10(-9.17%)
Apr 14, 2022 1.070 1.090 1.050 1.090 2,726 +0.01(+0.93%)
Apr 13, 2022 1.070 1.180 1.050 1.080 17,403 +0.08(+8.00%)
Apr 12, 2022 1.090 1.090 1.000 1.000 5,240 -0.09(-8.26%)
Apr 11, 2022 1.060 1.090 1.000 1.090 4,798 +0.03(+2.48%)
Apr 08, 2022 1.060 1.070 1.060 1.064 7,765 +0.00(+0.34%)
Apr 07, 2022 1.090 1.090 1.060 1.060 25,041 -0.02(-1.85%)
Apr 06, 2022 1.080 1.080 1.060 1.080 8,468 +0.02(+1.84%)
Apr 05, 2022 1.050 1.100 1.050 1.060 12,653 +0.03(+2.96%)
Apr 04, 2022 1.020 1.056 1.020 1.030 1,764 -0.01(-0.96%)
Apr 01, 2022 1.030 1.070 1.000 1.040 9,293 -0.02(-1.89%)
Mar 31, 2022 1.050 1.100 1.030 1.060 3,657 +0.01(+0.95%)
Mar 30, 2022 1.000 1.100 1.000 1.050 5,452 +0.04(+4.09%)
Mar 29, 2022 1.010 1.010 1.000 1.009 13,281 -0.00(-0.13%)
Mar 28, 2022 1.000 1.040 0.9300 1.010 23,916 -0.09(-8.18%)
Mar 25, 2022 1.100 1.100 0.9500 1.100 6,528 +0.00(+0.00%)
Mar 24, 2022 1.040 1.300 1.040 1.100 66,668 +0.11(+10.55%)
Mar 23, 2022 0.9700 0.9950 0.9200 0.9950 19,002 +0.08(+8.98%)
Mar 22, 2022 0.9626 0.9800 0.9115 0.9130 18,583 -0.07(-6.84%)
Mar 21, 2022 0.9900 0.9900 0.9300 0.9800 11,425 +0.03(+3.16%)
Mar 18, 2022 0.9300 0.9845 0.8400 0.9500 18,572 +0.00(+0.15%)
Mar 17, 2022 0.9471 0.9535 0.9300 0.9486 5,470 +0.00(+0.27%)
Mar 16, 2022 0.9107 0.9611 0.9107 0.9460 5,027 +0.03(+3.73%)
Mar 15, 2022 0.9400 0.9400 0.9000 0.9120 17,653 -0.05(-5.14%)
Mar 14, 2022 0.9700 0.9994 0.8540 0.9614 80,223 +0.02(+2.28%)
Mar 11, 2022 0.9300 0.9800 0.9100 0.9400 3,789 +0.01(+1.08%)
Mar 10, 2022 0.9100 0.9695 0.9100 0.9300 8,826 +0.02(+2.20%)
Mar 09, 2022 0.9300 0.9359 0.9100 0.9100 14,556 -0.03(-2.88%)
Mar 08, 2022 0.9300 1.040 0.8700 0.9370 36,564 +0.04(+4.12%)
Mar 07, 2022 0.8900 0.9700 0.8725 0.8999 33,325 +0.04(+4.64%)
Mar 04, 2022 0.9000 0.9300 0.8012 0.8600 4,641 -0.04(-4.44%)
Mar 03, 2022 0.9340 0.9620 0.9000 0.9000 5,657 -0.03(-3.23%)
Mar 02, 2022 0.9300 0.9939 0.9300 0.9300 22,913 +0.01(+1.09%)
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.