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 (%)
Feb 28, 2020 2.260 2.260 1.990 2.100 77,500 -0.17(-7.49%)
Feb 27, 2020 2.240 2.370 2.240 2.270 42,743 -0.01(-0.44%)
Feb 26, 2020 2.390 2.390 2.240 2.280 44,517 -0.02(-0.87%)
Feb 25, 2020 2.270 2.470 2.270 2.300 24,137 -0.07(-2.95%)
Feb 24, 2020 2.260 2.490 2.250 2.370 36,539 +0.02(+0.85%)
Feb 21, 2020 2.690 2.690 2.270 2.350 72,200 -0.14(-5.62%)
Feb 20, 2020 2.460 2.670 2.435 2.490 34,559 +0.04(+1.63%)
Feb 19, 2020 2.380 2.720 2.380 2.450 28,484 +0.08(+3.38%)
Feb 18, 2020 2.550 2.680 2.370 2.370 108,769 -0.23(-8.85%)
Feb 14, 2020 2.790 2.830 2.600 2.600 76,000 -0.10(-3.70%)
Feb 13, 2020 2.910 2.910 2.700 2.700 81,045 -0.23(-7.85%)
Feb 12, 2020 3.080 3.100 2.700 2.930 216,990 -0.17(-5.48%)
Feb 11, 2020 3.080 3.111 3.053 3.100 5,113 +0.02(+0.81%)
Feb 10, 2020 3.100 3.110 3.050 3.075 2,923 +0.02(+0.49%)
Feb 07, 2020 3.009 3.100 3.009 3.060 23,100 -0.02(-0.65%)
Feb 06, 2020 3.010 3.090 3.000 3.080 8,620 +0.08(+2.67%)
Feb 05, 2020 3.000 3.060 2.960 3.000 47,752 -0.08(-2.60%)
Feb 04, 2020 3.160 3.200 3.080 3.080 66,336 -0.10(-3.14%)
Feb 03, 2020 3.070 3.250 3.040 3.180 37,626 +0.14(+4.61%)
Jan 31, 2020 3.030 3.080 2.930 3.040 33,400 +0.11(+3.75%)
Jan 30, 2020 3.120 3.120 2.930 2.930 3,096 -0.14(-4.56%)
Jan 29, 2020 2.960 3.110 2.955 3.070 29,904 +0.06(+1.99%)
Jan 28, 2020 2.910 3.130 2.910 3.010 45,879 +0.04(+1.35%)
Jan 27, 2020 3.190 3.190 2.970 2.970 49,704 -0.25(-7.76%)
Jan 24, 2020 3.147 3.250 3.105 3.220 13,800 +0.02(+0.63%)
Jan 23, 2020 3.110 3.200 3.055 3.200 13,910 -0.01(-0.31%)
Jan 22, 2020 3.090 3.240 3.023 3.210 24,378 +0.14(+4.56%)
Jan 21, 2020 3.100 3.195 3.000 3.070 81,961 -0.03(-0.97%)
Jan 17, 2020 3.130 3.230 3.100 3.100 18,300 -0.03(-0.96%)
Jan 16, 2020 3.200 3.264 3.130 3.130 62,099 -0.09(-2.80%)
Jan 15, 2020 3.200 3.290 3.190 3.220 47,183 +0.00(+0.00%)
Jan 14, 2020 3.120 3.280 3.100 3.220 32,915 +0.09(+2.88%)
Jan 13, 2020 3.270 3.270 3.130 3.130 67,001 +0.00(+0.00%)
Jan 10, 2020 3.120 3.260 3.120 3.130 51,900 +0.02(+0.64%)
Jan 09, 2020 3.200 3.240 3.110 3.110 85,097 -0.08(-2.51%)
Jan 08, 2020 3.210 3.300 3.170 3.190 106,915 -0.06(-1.85%)
Jan 07, 2020 3.200 3.330 3.200 3.250 48,222 +0.07(+2.20%)
Jan 06, 2020 3.280 3.340 3.180 3.180 118,926 -0.16(-4.79%)
Jan 03, 2020 3.450 3.570 3.315 3.340 27,000 -0.14(-4.02%)
Jan 02, 2020 3.640 3.722 3.370 3.480 63,191 -0.16(-4.40%)
Dec 31, 2019 3.390 3.790 3.390 3.640 81,900 +0.25(+7.37%)
Dec 30, 2019 3.370 3.490 3.160 3.390 156,867 +0.03(+0.89%)
Dec 27, 2019 3.070 3.410 2.975 3.360 139,500 +0.27(+8.74%)
Dec 26, 2019 3.060 3.460 2.930 3.090 734,601 +0.12(+4.04%)
Dec 24, 2019 3.100 3.100 2.920 2.970 116,600 -0.12(-3.88%)
Dec 23, 2019 2.970 3.150 2.910 3.090 50,777 +0.13(+4.39%)
Dec 20, 2019 3.030 3.100 2.920 2.960 1,806,600 -0.09(-2.95%)
Dec 19, 2019 3.060 3.230 2.980 3.050 90,216 +0.02(+0.66%)
Dec 18, 2019 3.060 3.140 2.960 3.030 99,579 -0.05(-1.62%)
Dec 17, 2019 3.190 3.190 2.990 3.080 759,195 -0.12(-3.75%)
Dec 16, 2019 3.090 3.260 2.930 3.200 227,386 +0.10(+3.23%)
Dec 13, 2019 3.070 3.320 3.018 3.100 714,600 +0.07(+2.31%)
Dec 12, 2019 3.020 3.090 2.970 3.030 116,703 +0.00(+0.00%)
Dec 11, 2019 2.980 3.270 2.960 3.030 804,500 +0.00(+0.00%)
Dec 10, 2019 3.030 3.040 2.960 3.030 132,189 -0.01(-0.33%)
Dec 09, 2019 3.150 3.244 2.900 3.040 138,416 -0.14(-4.40%)
Dec 06, 2019 3.350 3.450 3.140 3.180 120,700 -0.18(-5.36%)
Dec 05, 2019 3.420 3.500 3.310 3.360 1,002,043 -0.09(-2.61%)
Dec 04, 2019 3.530 3.640 3.380 3.450 103,318 +0.03(+0.88%)
Dec 03, 2019 3.680 3.820 3.380 3.420 234,312 -0.19(-5.26%)
Dec 02, 2019 3.570 3.720 3.570 3.610 162,978 +0.10(+2.85%)
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%)
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%)
Jul 01, 2019 3.560 3.660 3.370 3.610 79,381 +0.06(+1.69%)
Jun 28, 2019 3.490 3.560 3.347 3.550 60,700 +0.10(+2.90%)
Jun 27, 2019 3.500 3.690 3.360 3.450 882,696 -0.04(-1.15%)
Jun 26, 2019 3.430 3.540 3.310 3.490 111,191 +0.01(+0.29%)
Jun 25, 2019 3.530 3.530 3.320 3.480 64,243 -0.04(-1.14%)
Jun 24, 2019 3.400 3.530 3.200 3.520 204,164 +0.12(+3.53%)
Jun 21, 2019 3.370 3.500 3.290 3.400 851,800 +0.08(+2.41%)
Jun 20, 2019 3.500 3.550 3.190 3.320 194,997 -0.08(-2.35%)
Jun 19, 2019 3.600 3.680 3.400 3.400 265,061 -0.09(-2.58%)
Jun 18, 2019 3.320 3.600 3.160 3.490 585,733 +0.08(+2.35%)
Jun 17, 2019 3.410 3.410 2.580 3.410 972,541 +0.11(+3.33%)
Jun 14, 2019 2.990 3.400 2.990 3.300 518,100 +0.34(+11.49%)
Jun 13, 2019 3.200 3.200 2.360 2.960 259,372 -0.24(-7.50%)
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.