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 (%)
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%)
Jul 01, 2022 0.7996 0.7996 0.7290 0.7296 1,359 -0.00(-0.03%)
Jun 30, 2022 0.7789 0.8008 0.7298 0.7298 1,068 -0.07(-9.06%)
Jun 29, 2022 0.7100 0.8035 0.7100 0.8025 21,552 +0.02(+2.88%)
Jun 28, 2022 0.8098 0.8098 0.7697 0.7800 1,631 -0.03(-3.91%)
Jun 27, 2022 0.7300 0.8117 0.7300 0.8117 833 +0.04(+5.46%)
Jun 24, 2022 0.7310 0.7897 0.7101 0.7697 24,681 +0.04(+5.29%)
Jun 23, 2022 0.7806 0.7952 0.7109 0.7310 19,401 -0.06(-8.15%)
Jun 22, 2022 0.7100 0.7989 0.7100 0.7959 6,944 +0.09(+12.10%)
Jun 21, 2022 0.7100 0.7500 0.7100 0.7100 6,426 +0.00(+0.00%)
Jun 17, 2022 0.7100 0.7500 0.7100 0.7100 156,336 +0.03(+4.38%)
Jun 16, 2022 0.7501 0.7986 0.6802 0.6802 4,922 -0.10(-12.90%)
Jun 15, 2022 0.7848 0.7848 0.6801 0.7809 3,099 +0.03(+4.11%)
Jun 14, 2022 0.7378 0.7600 0.7378 0.7501 8,212 +0.00(+0.01%)
Jun 13, 2022 0.7900 0.8186 0.7500 0.7500 14,040 -0.05(-6.25%)
Jun 10, 2022 0.8000 0.8388 0.8000 0.8000 14,195 -0.03(-3.95%)
Jun 09, 2022 0.8638 0.8638 0.8328 0.8329 12,119 +0.02(+2.02%)
Jun 08, 2022 0.8638 0.8638 0.8164 0.8164 12,441 -0.02(-2.46%)
Jun 07, 2022 0.8399 0.8799 0.8000 0.8370 9,537 -0.00(-0.36%)
Jun 06, 2022 0.8000 0.8633 0.7800 0.8400 57,251 +0.04(+5.12%)
Jun 03, 2022 0.7339 0.7999 0.7303 0.7991 50,728 +0.05(+6.70%)
Jun 02, 2022 0.8000 0.8000 0.7300 0.7489 97,091 -0.04(-5.20%)
Jun 01, 2022 0.7500 0.8000 0.7500 0.7900 61,598 +0.03(+4.14%)
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%)
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.