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 (%)
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%)
Sep 03, 2019 3.260 3.335 2.890 3.000 361,155 -0.17(-5.36%)
Aug 30, 2019 3.270 3.290 3.075 3.170 41,100 +0.07(+2.26%)
Aug 29, 2019 3.100 3.330 3.000 3.100 50,897 +0.19(+6.53%)
Aug 28, 2019 3.000 3.100 2.910 2.910 121,356 -0.04(-1.36%)
Aug 27, 2019 2.930 3.200 2.903 2.950 42,550 +0.05(+1.72%)
Aug 26, 2019 3.000 3.000 2.830 2.900 159,356 -0.16(-5.23%)
Aug 23, 2019 2.450 3.060 2.450 3.060 78,500 +0.53(+20.95%)
Aug 22, 2019 2.450 2.600 2.100 2.530 60,414 +0.25(+10.96%)
Aug 21, 2019 2.280 2.420 2.250 2.280 27,315 -0.05(-2.15%)
Aug 20, 2019 2.200 2.490 2.150 2.330 54,634 +0.13(+5.90%)
Aug 19, 2019 2.110 2.300 2.110 2.200 8,195 +0.10(+4.77%)
Aug 16, 2019 2.450 2.450 2.100 2.100 151,400 -0.25(-10.64%)
Aug 15, 2019 2.090 2.350 2.081 2.350 85,317 +0.28(+13.53%)
Aug 14, 2019 2.230 2.370 2.055 2.070 52,692 +0.02(+0.98%)
Aug 13, 2019 2.250 2.250 1.900 2.050 38,824 -0.22(-9.69%)
Aug 12, 2019 2.340 2.380 2.250 2.270 71,082 -0.03(-1.30%)
Aug 09, 2019 2.280 2.420 2.260 2.300 7,500 -0.13(-5.35%)
Aug 08, 2019 2.260 2.460 2.250 2.430 28,343 +0.13(+5.65%)
Aug 07, 2019 2.630 2.630 2.300 2.300 16,415 -0.19(-7.63%)
Aug 06, 2019 2.570 2.650 2.460 2.490 10,424 -0.18(-6.74%)
Aug 05, 2019 2.750 2.750 2.280 2.670 61,853 -0.11(-3.96%)
Aug 02, 2019 2.800 2.885 2.780 2.780 23,800 -0.07(-2.46%)
Aug 01, 2019 2.920 3.040 2.570 2.850 63,578 -0.03(-1.04%)
Jul 31, 2019 2.950 3.040 2.860 2.880 73,274 -0.09(-3.03%)
Jul 30, 2019 2.860 3.020 2.860 2.970 12,328 -0.03(-1.00%)
Jul 29, 2019 3.000 3.090 2.900 3.000 51,491 +0.04(+1.35%)
Jul 26, 2019 3.000 3.090 2.950 2.960 164,400 +0.02(+0.68%)
Jul 25, 2019 2.920 3.035 2.920 2.940 30,098 -0.02(-0.68%)
Jul 24, 2019 3.110 3.110 2.960 2.960 57,475 -0.04(-1.33%)
Jul 23, 2019 3.020 3.090 2.920 3.000 19,413 +0.01(+0.33%)
Jul 22, 2019 3.000 3.110 2.970 2.990 69,463 -0.06(-1.97%)
Jul 19, 2019 2.920 3.070 2.920 3.050 67,600 +0.01(+0.49%)
Jul 18, 2019 3.080 3.100 2.935 3.035 70,211 +0.02(+0.66%)
Jul 17, 2019 3.140 3.140 2.980 3.015 181,038 -0.02(-0.82%)
Jul 16, 2019 2.990 3.140 2.970 3.040 112,256 -0.03(-0.98%)
Jul 15, 2019 2.920 3.140 2.920 3.070 108,032 +0.07(+2.33%)
Jul 12, 2019 2.880 3.050 2.880 3.000 117,900 +0.12(+4.17%)
Jul 11, 2019 2.750 2.970 2.660 2.880 1,201,470 +0.11(+3.81%)
Jul 10, 2019 2.970 3.000 2.720 2.774 50,965 -0.20(-6.59%)
Jul 09, 2019 2.950 3.040 2.950 2.970 867,926 -0.03(-1.00%)
Jul 08, 2019 2.900 3.080 2.800 3.000 115,375 +0.28(+10.29%)
Jul 05, 2019 3.020 3.190 2.720 2.720 113,700 -0.50(-15.53%)
Jul 03, 2019 3.460 3.630 3.030 3.220 111,300 -0.32(-9.04%)
Jul 02, 2019 3.500 3.680 3.350 3.540 44,247 -0.07(-1.94%)
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.