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 (%)
Apr 14, 2023 0.9477 0 +0.01(+0.59%)
Apr 13, 2023 0.9490 0.9490 0.9405 0.9421 146,480 -0.01(-0.83%)
Apr 12, 2023 0.9268 0.9500 0.9250 0.9500 1,002,100 +0.24(+33.82%)
Apr 11, 2023 0.6603 0.7200 0.6600 0.7099 832,198 +0.05(+7.24%)
Apr 10, 2023 0.8506 0.8827 0.6506 0.6620 87,795 -0.22(-24.80%)
Apr 06, 2023 0.9381 0.9381 0.8803 0.8803 21,429 -0.06(-6.85%)
Apr 05, 2023 0.9380 0.9450 0.9365 0.9450 4,459 +0.00(+0.00%)
Apr 04, 2023 0.9450 0.9450 0.9450 0.9450 217 +0.00(+0.12%)
Apr 03, 2023 0.9362 0.9445 0.9361 0.9439 34,201 +0.00(+0.11%)
Mar 31, 2023 0.9412 0.9439 0.9361 0.9429 9,852 +0.01(+0.73%)
Mar 30, 2023 0.9448 0.9448 0.9361 0.9361 1,421 -0.01(-0.92%)
Mar 29, 2023 0.9448 0.9448 0.9448 0.9448 256 -0.00(-0.01%)
Mar 28, 2023 0.9450 0.9450 0.9426 0.9449 997 -0.00(-0.01%)
Mar 27, 2023 0.9440 0.9450 0.9440 0.9450 2,708 +0.00(+0.00%)
Mar 24, 2023 0.9361 0.9450 0.9361 0.9450 19,509 +0.00(+0.04%)
Mar 23, 2023 0.9440 0.9446 0.9440 0.9446 7,988 +0.00(+0.00%)
Mar 22, 2023 0.9447 0.9447 0.9444 0.9446 8,923 +0.00(+0.01%)
Mar 21, 2023 0.9425 0.9448 0.9425 0.9445 11,582 -0.00(-0.03%)
Mar 20, 2023 0.9440 0.9449 0.9440 0.9448 37,413 +0.00(+0.03%)
Mar 17, 2023 0.9430 0.9450 0.9400 0.9445 61,887 +0.00(+0.02%)
Mar 16, 2023 0.9440 0.9449 0.9440 0.9443 27,497 -0.00(-0.06%)
Mar 15, 2023 0.9400 0.9449 0.9440 0.9449 16,555 +0.00(+0.00%)
Mar 14, 2023 0.9440 0.9449 0.9440 0.9449 18,371 +0.00(+0.31%)
Mar 13, 2023 0.9440 0.9440 0.9420 0.9420 7,419 -0.00(-0.21%)
Mar 10, 2023 0.9361 0.9450 0.9361 0.9440 1,961 -0.00(-0.11%)
Mar 09, 2023 0.9450 0.9450 0.9360 0.9450 10,560 +0.01(+0.53%)
Mar 08, 2023 0.9410 0.9410 0.9375 0.9400 7,120 -0.01(-0.78%)
Mar 07, 2023 0.9490 0.9490 0.9437 0.9474 996 +0.01(+1.33%)
Mar 06, 2023 0.9400 0.9400 0.9343 0.9350 17,405 -0.00(-0.32%)
Mar 03, 2023 0.9300 0.9380 0.9281 0.9380 61,412 +0.02(+1.67%)
Mar 02, 2023 0.9262 0.9299 0.9226 0.9226 2,847 -0.01(-0.80%)
Mar 01, 2023 0.9300 0.9300 0.9100 0.9300 22,208 +0.01(+1.09%)
Feb 28, 2023 0.9300 0.9300 0.9200 0.9200 3,725 -0.01(-1.08%)
Feb 27, 2023 0.9295 0.9300 0.9275 0.9300 842 +0.00(+0.27%)
Feb 24, 2023 0.9301 0.9390 0.9275 0.9275 51,068 -0.01(-0.70%)
Feb 23, 2023 0.9400 0.9400 0.9340 0.9340 5,423 +0.00(+0.42%)
Feb 22, 2023 0.9400 0.9400 0.9301 0.9301 892 -0.01(-0.65%)
Feb 21, 2023 0.9250 0.9400 0.9250 0.9362 5,035 -0.00(-0.40%)
Feb 17, 2023 0.9300 0.9400 0.9300 0.9400 7,400 +0.01(+1.08%)
Feb 16, 2023 0.9361 0.9400 0.9214 0.9300 12,415 -0.01(-0.64%)
Feb 15, 2023 0.9400 0.9400 0.9360 0.9360 3,021 +0.00(+0.11%)
Feb 14, 2023 0.9350 0.9400 0.9350 0.9350 2,236 -0.00(-0.02%)
Feb 13, 2023 0.9400 0.9400 0.9350 0.9352 15,332 -0.00(-0.18%)
Feb 10, 2023 0.9434 0.9434 0.9369 0.9369 12,756 -0.01(-0.69%)
Feb 09, 2023 0.9400 0.9434 0.9400 0.9434 1,920 -0.00(-0.01%)
Feb 08, 2023 0.9370 0.9435 0.9370 0.9435 12,635 +0.00(+0.38%)
Feb 07, 2023 0.9370 0.9435 0.9370 0.9399 726 +0.00(+0.18%)
Feb 06, 2023 0.9400 0.9400 0.9363 0.9382 9,679 -0.00(-0.40%)
Feb 03, 2023 0.9300 0.9440 0.9300 0.9420 7,339 -0.00(-0.32%)
Feb 02, 2023 0.9460 0.9490 0.9372 0.9450 20,582 -0.00(-0.42%)
Feb 01, 2023 0.9490 0.9490 0.9445 0.9490 869 +0.00(+0.21%)
Jan 31, 2023 0.9400 0.9470 0.9400 0.9470 1,467 +0.01(+0.74%)
Jan 30, 2023 0.9490 0.9490 0.9400 0.9400 45,083 -0.00(-0.01%)
Jan 27, 2023 0.9440 0.9440 0.9400 0.9401 16,088 -0.00(-0.41%)
Jan 26, 2023 0.9422 0.9449 0.9400 0.9440 1,607 +0.00(+0.41%)
Jan 25, 2023 0.9363 0.9449 0.9363 0.9401 13,475 -0.00(-0.51%)
Jan 24, 2023 0.9382 0.9449 0.9382 0.9449 2,158 -0.00(-0.01%)
Jan 23, 2023 0.9400 0.9450 0.9312 0.9450 13,550 +0.00(+0.00%)
Jan 20, 2023 0.9460 0.9460 0.9253 0.9450 30,148 -0.00(-0.42%)
Jan 19, 2023 0.9460 0.9490 0.9460 0.9490 1,481 +0.00(+0.32%)
Jan 18, 2023 0.9421 0.9490 0.9400 0.9460 7,340 +0.00(+0.42%)
Jan 17, 2023 0.9400 0.9479 0.9400 0.9420 11,018 +0.01(+1.28%)
Jan 13, 2023 0.9247 0.9440 0.9247 0.9301 3,176 +0.01(+0.58%)
Jan 12, 2023 0.9490 0.9490 0.9247 0.9247 11,174 -0.02(-2.10%)
Jan 11, 2023 0.9444 0.9488 0.9444 0.9445 722 +0.00(+0.48%)
Jan 10, 2023 0.9400 0.9490 0.9400 0.9400 5,318 -0.01(-0.95%)
Jan 09, 2023 0.9490 0.9490 0.9381 0.9490 6,437 +0.00(+0.00%)
Jan 06, 2023 0.9490 0.9490 0.9354 0.9490 895 +0.01(+0.96%)
Jan 05, 2023 0.9301 0.9492 0.9301 0.9400 5,186 +0.01(+1.06%)
Jan 04, 2023 0.9400 0.9400 0.9300 0.9301 2,780 -0.01(-1.04%)
Jan 03, 2023 0.9280 0.9399 0.9150 0.9399 18,338 +0.01(+1.12%)
Dec 30, 2022 0.9399 0.9399 0.9095 0.9295 68,997 -0.00(-0.05%)
Dec 29, 2022 0.9300 0.9300 0.9200 0.9300 26,629 -0.01(-0.95%)
Dec 28, 2022 0.9100 0.9400 0.9100 0.9389 27,328 +0.00(+0.42%)
Dec 27, 2022 0.9100 0.9380 0.9100 0.9350 11,855 -0.00(-0.51%)
Dec 23, 2022 0.9400 0.9400 0.9100 0.9398 34,991 -0.00(-0.02%)
Dec 22, 2022 0.8800 0.9400 0.8673 0.9400 360,435 +0.18(+23.72%)
Dec 21, 2022 0.7790 0.7790 0.7489 0.7598 19,276 -0.02(-2.59%)
Dec 20, 2022 0.7729 0.7840 0.7543 0.7800 27,941 +0.01(+1.62%)
Dec 19, 2022 0.7605 0.7899 0.7605 0.7676 15,067 -0.00(-0.58%)
Dec 16, 2022 0.7721 0.7810 0.7720 0.7721 1,542 -0.02(-3.00%)
Dec 15, 2022 0.7839 0.7960 0.7715 0.7960 7,287 +0.00(+0.00%)
Dec 14, 2022 0.7988 0.8000 0.7702 0.7960 9,939 +0.03(+3.38%)
Dec 13, 2022 0.8700 0.8700 0.7520 0.7700 82,028 -0.07(-8.34%)
Dec 12, 2022 0.7740 0.8890 0.7500 0.8401 4,183,066 +0.07(+8.54%)
Dec 09, 2022 0.7740 0.7740 0.7740 0.7740 931 -0.00(-0.39%)
Dec 08, 2022 0.7450 0.7796 0.7450 0.7770 11,513 +0.04(+5.50%)
Dec 07, 2022 0.7700 0.7879 0.7353 0.7365 7,799 -0.06(-7.81%)
Dec 06, 2022 0.8000 0.8000 0.7200 0.7989 34,879 +0.02(+2.38%)
Dec 05, 2022 0.8000 0.8070 0.7803 0.7803 6,223 -0.01(-0.66%)
Dec 02, 2022 0.7700 0.8150 0.7700 0.7855 4,808 -0.00(-0.57%)
Dec 01, 2022 0.8200 0.8300 0.7600 0.7900 27,311 -0.06(-6.92%)
Nov 30, 2022 0.8945 0.8950 0.8111 0.8487 14,014 +0.02(+2.08%)
Nov 29, 2022 0.8990 0.8990 0.8100 0.8314 13,861 -0.03(-3.95%)
Nov 28, 2022 0.7800 1.130 0.7600 0.8656 758,421 +0.07(+8.48%)
Nov 25, 2022 0.7979 0.7979 0.7979 0.7979 684 +0.01(+0.99%)
Nov 23, 2022 0.7605 0.8005 0.7605 0.7901 3,352 +0.00(+0.00%)
Nov 22, 2022 0.8190 0.8290 0.7622 0.7901 14,991 -0.03(-3.62%)
Nov 21, 2022 0.7927 0.8213 0.7612 0.8198 4,379 +0.06(+8.58%)
Nov 18, 2022 0.7610 0.8398 0.7550 0.7550 4,628 -0.09(-10.65%)
Nov 17, 2022 0.7607 0.8450 0.7607 0.8450 1,812 +0.02(+2.29%)
Nov 16, 2022 0.7551 0.8390 0.7551 0.8261 6,025 +0.01(+0.78%)
Nov 15, 2022 0.7820 0.8390 0.7505 0.8197 4,793 -0.01(-1.12%)
Nov 14, 2022 0.8299 0.8299 0.8290 0.8290 931 -0.00(-0.11%)
Nov 11, 2022 0.8349 0.8390 0.7606 0.8299 22,478 +0.00(+0.00%)
Nov 10, 2022 0.8399 0.8399 0.7550 0.8299 2,867 -0.00(-0.59%)
Nov 09, 2022 0.8000 0.8500 0.7523 0.8348 29,622 -0.00(-0.02%)
Nov 08, 2022 0.7899 0.8399 0.7550 0.8350 6,225 +0.03(+3.10%)
Nov 07, 2022 0.7502 0.8217 0.7501 0.8099 2,948 +0.06(+7.97%)
Nov 04, 2022 0.7900 0.8500 0.7201 0.7501 9,692 -0.08(-9.57%)
Nov 03, 2022 0.7750 0.8299 0.7750 0.8295 742 -0.01(-1.24%)
Nov 02, 2022 0.8400 0.8495 0.7801 0.8399 3,621 +0.03(+3.74%)
Nov 01, 2022 0.7978 0.8298 0.7170 0.8096 4,915 -0.00(-0.05%)
Oct 31, 2022 0.8100 0.8100 0.7700 0.8100 1,669 +0.02(+2.52%)
Oct 28, 2022 0.7894 0.8294 0.7205 0.7901 5,484 -0.04(-4.46%)
Oct 27, 2022 0.7200 0.8280 0.7200 0.8270 4,048 +0.02(+2.22%)
Oct 26, 2022 0.8100 0.8250 0.7288 0.8090 7,151 -0.03(-3.69%)
Oct 25, 2022 0.8001 0.8400 0.8001 0.8400 932 +0.00(+0.00%)
Oct 24, 2022 0.8500 0.8500 0.8001 0.8400 1,060 -0.01(-1.18%)
Oct 21, 2022 0.8500 0.8500 0.8500 0.8500 335 +0.07(+8.96%)
Oct 20, 2022 0.8481 0.8500 0.7801 0.7801 779 -0.07(-8.22%)
Oct 19, 2022 0.7100 0.8500 0.7000 0.8500 4,015 +0.00(+0.00%)
Oct 18, 2022 0.8500 0.8500 0.8000 0.8500 9,673 +0.00(+0.00%)
Oct 17, 2022 0.8500 0.8500 0.8305 0.8500 1,995 +0.01(+1.17%)
Oct 14, 2022 0.8500 0.8500 0.8300 0.8402 7,165 -0.05(-5.54%)
Oct 13, 2022 0.8605 0.9000 0.8306 0.8895 15,487 -0.06(-6.32%)
Oct 12, 2022 0.9300 0.9500 0.9300 0.9495 2,744 -0.00(-0.05%)
Oct 11, 2022 0.9000 0.9500 0.8900 0.9500 4,712 +0.04(+4.40%)
Oct 10, 2022 0.9100 0.9100 0.8810 0.9100 662 -0.01(-1.04%)
Oct 07, 2022 0.9799 0.9799 0.8800 0.9196 14,129 -0.03(-3.19%)
Oct 06, 2022 0.9000 0.9800 0.8800 0.9499 37,090 +0.05(+5.39%)
Oct 05, 2022 0.9500 0.9500 0.8850 0.9013 2,918 -0.04(-4.61%)
Oct 04, 2022 0.9498 0.9498 0.9399 0.9449 1,312 +0.00(+0.52%)
Oct 03, 2022 0.9000 0.9495 0.8905 0.9400 2,389 +0.04(+4.44%)
Sep 30, 2022 0.9400 0.9400 0.9000 0.9000 2,248 -0.05(-5.25%)
Sep 29, 2022 0.9100 0.9500 0.9100 0.9499 1,948 -0.00(-0.01%)
Sep 28, 2022 0.9000 0.9500 0.9000 0.9500 12,040 +0.02(+2.69%)
Sep 27, 2022 0.9251 0.9251 0.9251 0.9251 11,148 -0.04(-4.48%)
Sep 26, 2022 0.9001 0.9687 0.9001 0.9685 4,959 -0.00(-0.02%)
Sep 23, 2022 0.9200 0.9687 0.9080 0.9687 1,987 +0.06(+6.45%)
Sep 22, 2022 0.9700 0.9700 0.9100 0.9100 10,219 -0.03(-3.00%)
Sep 21, 2022 0.9400 0.9381 0.9381 0.9381 596 +0.01(+0.87%)
Sep 20, 2022 0.9300 0.9600 0.9300 0.9300 1,558 +0.00(+0.00%)
Sep 19, 2022 0.9300 0.9400 0.9000 0.9300 13,532 -0.00(-0.25%)
Sep 16, 2022 0.9275 0.9596 0.9050 0.9323 11,058 -0.02(-1.85%)
Sep 15, 2022 0.9800 0.9800 0.9201 0.9499 6,367 +0.05(+5.37%)
Sep 14, 2022 0.9600 0.9641 0.9000 0.9015 6,746 -0.05(-5.55%)
Sep 13, 2022 0.9150 1.010 0.9000 0.9545 43,343 +0.04(+4.32%)
Sep 12, 2022 0.9889 0.9890 0.8901 0.9150 4,905 -0.07(-7.48%)
Sep 09, 2022 0.9490 0.9890 0.8610 0.9890 45,081 +0.11(+12.39%)
Sep 08, 2022 0.8533 0.9900 0.8323 0.8800 22,019 +0.03(+3.21%)
Sep 07, 2022 0.9600 0.9900 0.8504 0.8526 5,842 -0.10(-10.74%)
Sep 06, 2022 0.8100 1.020 0.8100 0.9552 42,466 +0.06(+6.13%)
Sep 02, 2022 0.9000 0.9000 0.8469 0.9000 4,040 -0.00(-0.11%)
Sep 01, 2022 1.100 1.100 0.9000 0.9010 22,259 -0.17(-15.79%)
Aug 31, 2022 1.040 1.070 1.000 1.070 3,511 +0.07(+7.00%)
Aug 30, 2022 1.010 1.040 0.9500 1.000 17,443 -0.03(-2.91%)
Aug 29, 2022 0.9900 1.030 0.9911 1.030 11,050 +0.01(+0.98%)
Aug 26, 2022 1.060 1.060 0.9902 1.020 16,755 -0.02(-1.92%)
Aug 25, 2022 1.030 1.160 1.000 1.040 42,668 +0.02(+1.96%)
Aug 24, 2022 0.9900 1.105 0.9838 1.020 349,993 +0.02(+2.00%)
Aug 23, 2022 0.7000 1.090 0.6450 1.000 884,064 +0.30(+42.86%)
Aug 22, 2022 0.6997 0.7000 0.6611 0.7000 1,841 +0.04(+5.84%)
Aug 19, 2022 0.7000 0.7000 0.6613 0.6614 2,388 -0.04(-5.51%)
Aug 18, 2022 0.6600 0.7000 0.6600 0.7000 1,424 +0.00(+0.00%)
Aug 17, 2022 0.7000 0.7000 0.6452 0.7000 2,007 +0.01(+0.86%)
Aug 16, 2022 0.7000 0.7000 0.6609 0.6940 3,310 +0.03(+5.04%)
Aug 15, 2022 0.6600 0.7000 0.6500 0.6607 4,253 -0.02(-2.62%)
Aug 12, 2022 0.7000 0.7000 0.6632 0.6785 1,736 +0.03(+4.18%)
Aug 11, 2022 0.7000 0.7000 0.6501 0.6513 4,459 -0.05(-6.96%)
Aug 10, 2022 0.7000 0.7000 0.7000 0.7000 2,503 +0.00(+0.00%)
Aug 09, 2022 0.6700 0.7000 0.6700 0.7000 1,892 +0.00(+0.00%)
Aug 08, 2022 0.7200 0.7663 0.6500 0.7000 11,528 +0.03(+3.77%)
Aug 05, 2022 0.6800 0.7500 0.6746 0.6746 5,241 -0.03(-4.72%)
Aug 04, 2022 0.7300 0.7500 0.7050 0.7080 6,874 -0.02(-3.01%)
Aug 03, 2022 0.7382 0.7400 0.6951 0.7300 15,095 +0.04(+5.83%)
Aug 02, 2022 0.7000 0.7000 0.6600 0.6898 3,613 +0.00(+0.70%)
Aug 01, 2022 0.6947 0.6987 0.6600 0.6850 2,523 +0.04(+5.94%)
Jul 29, 2022 0.6463 0.6774 0.6424 0.6466 3,965 +0.00(+0.03%)
Jul 28, 2022 0.6464 0.6464 0.6464 0.6464 258 -0.02(-3.03%)
Jul 27, 2022 0.7140 0.7140 0.6666 0.6666 1,417 -0.02(-3.39%)
Jul 26, 2022 0.6800 0.6900 0.6800 0.6900 820 -0.04(-4.83%)
Jul 25, 2022 0.7690 0.7690 0.7000 0.7250 3,364 +0.03(+3.57%)
Jul 22, 2022 0.6900 0.7580 0.6860 0.7000 13,691 +0.04(+6.67%)
Jul 21, 2022 0.6502 0.6797 0.6502 0.6562 1,966 -0.02(-3.47%)
Jul 20, 2022 0.6825 0.6891 0.6501 0.6798 1,630 +0.01(+1.78%)
Jul 19, 2022 0.6301 0.6679 0.6100 0.6679 15,737 +0.01(+1.01%)
Jul 18, 2022 0.6900 0.7100 0.6312 0.6612 3,249 +0.01(+1.72%)
Jul 15, 2022 0.6307 0.7100 0.6307 0.6500 6,523 +0.02(+2.99%)
Jul 14, 2022 0.6800 0.7100 0.6306 0.6311 8,163 -0.02(-2.91%)
Jul 13, 2022 0.7015 0.7097 0.6301 0.6500 3,397 -0.06(-8.37%)
Jul 12, 2022 0.7086 0.7096 0.6300 0.7094 3,307 +0.00(+0.08%)
Jul 11, 2022 0.7000 0.7089 0.7000 0.7088 2,598 +0.01(+1.26%)
Jul 08, 2022 0.7097 0.7097 0.7000 0.7000 2,030 -0.01(-1.33%)
Jul 07, 2022 0.6470 0.7100 0.6445 0.7094 3,280 +0.03(+4.37%)
Jul 06, 2022 0.7100 0.7100 0.6500 0.6797 1,367 -0.00(-0.04%)
Jul 05, 2022 0.7100 0.7100 0.6800 0.6800 6,409 -0.05(-6.80%)
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.