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 (%)
Dec 31, 2020 1.970 1.970 1.970 44,393 +0.02(+1.03%)
Dec 30, 2020 1.950 2.000 1.950 1.950 44,393 +0.00(+0.00%)
Dec 29, 2020 1.960 1.980 1.950 1.950 34,337 +0.00(+0.00%)
Dec 28, 2020 1.980 1.980 1.900 1.950 84,020 +0.00(+0.00%)
Dec 24, 2020 1.980 1.990 1.940 1.950 39,300 -0.01(-0.51%)
Dec 23, 2020 1.980 1.980 1.930 1.960 74,860 +0.06(+3.16%)
Dec 22, 2020 1.970 2.000 1.900 1.900 77,363 -0.10(-5.00%)
Dec 21, 2020 1.930 2.000 1.920 2.000 41,041 +0.09(+4.71%)
Dec 18, 2020 1.910 2.000 1.900 1.910 119,400 -0.04(-2.05%)
Dec 17, 2020 1.960 2.020 1.880 1.950 222,795 -0.05(-2.50%)
Dec 16, 2020 1.990 2.010 1.980 2.000 41,766 +0.03(+1.52%)
Dec 15, 2020 1.970 2.000 1.920 1.970 90,005 +0.00(+0.00%)
Dec 14, 2020 2.010 2.010 1.930 1.970 141,487 -0.08(-3.90%)
Dec 11, 2020 2.010 2.060 1.990 2.050 51,800 +0.06(+3.02%)
Dec 10, 2020 2.060 2.060 1.980 1.990 194,942 -0.08(-3.86%)
Dec 09, 2020 2.060 2.070 2.040 2.070 111,644 +0.00(+0.00%)
Dec 08, 2020 2.060 2.080 2.050 2.070 97,583 +0.01(+0.49%)
Dec 07, 2020 2.000 2.090 1.980 2.060 69,800 +0.06(+3.00%)
Dec 04, 2020 2.070 2.080 1.950 2.000 84,200 -0.07(-3.38%)
Dec 03, 2020 2.060 2.070 1.960 2.070 76,898 +0.05(+2.48%)
Dec 02, 2020 2.160 2.170 2.010 2.020 172,876 -0.16(-7.34%)
Dec 01, 2020 2.140 2.200 2.080 2.180 516,200 +0.10(+4.81%)
Nov 30, 2020 2.020 2.150 2.020 2.080 677,197 +0.23(+12.14%)
Nov 27, 2020 1.850 1.860 1.770 1.855 77,900 +0.01(+0.81%)
Nov 25, 2020 1.840 1.840 1.720 1.840 141,400 +0.05(+2.79%)
Nov 24, 2020 1.700 1.790 1.690 1.790 149,425 +0.10(+5.92%)
Nov 23, 2020 1.580 1.690 1.570 1.690 119,597 +0.11(+6.96%)
Nov 20, 2020 1.560 1.610 1.530 1.580 31,800 +0.02(+1.28%)
Nov 19, 2020 1.520 1.580 1.500 1.560 42,640 +0.01(+0.65%)
Nov 18, 2020 1.590 1.590 1.530 1.550 30,602 -0.04(-2.52%)
Nov 17, 2020 1.600 1.610 1.520 1.590 95,539 +0.03(+1.92%)
Nov 16, 2020 1.500 1.580 1.500 1.560 58,130 +0.08(+5.41%)
Nov 13, 2020 1.560 1.560 1.465 1.480 64,100 -0.08(-5.13%)
Nov 12, 2020 1.540 1.570 1.510 1.560 77,350 +0.05(+3.31%)
Nov 11, 2020 1.560 1.700 1.450 1.510 227,817 -0.04(-2.58%)
Nov 10, 2020 1.480 1.640 1.450 1.550 243,279 +0.03(+1.97%)
Nov 09, 2020 1.500 1.538 1.460 1.520 78,986 +0.07(+4.83%)
Nov 06, 2020 1.500 1.530 1.450 1.450 56,800 -0.03(-2.03%)
Nov 05, 2020 1.370 1.480 1.350 1.480 129,999 +0.11(+8.03%)
Nov 04, 2020 1.330 1.490 1.330 1.370 162,190 +0.01(+0.74%)
Nov 03, 2020 1.320 1.400 1.309 1.360 133,534 -0.04(-2.86%)
Nov 02, 2020 1.340 1.450 1.340 1.400 105,469 +0.06(+4.48%)
Oct 30, 2020 1.290 1.350 1.280 1.340 62,400 +0.01(+0.75%)
Oct 29, 2020 1.320 1.330 1.270 1.330 47,817 +0.01(+0.76%)
Oct 28, 2020 1.390 1.390 1.280 1.320 150,393 -0.09(-6.38%)
Oct 27, 2020 1.390 1.450 1.360 1.410 123,340 +0.00(+0.00%)
Oct 26, 2020 1.490 1.490 1.380 1.410 136,127 -0.08(-5.37%)
Oct 23, 2020 1.480 1.500 1.420 1.490 199,800 -0.07(-4.49%)
Oct 22, 2020 1.470 1.560 1.400 1.560 309,610 +0.00(+0.00%)
Oct 21, 2020 1.530 1.830 1.430 1.560 1,295,568 -0.34(-17.89%)
Oct 20, 2020 1.420 1.990 1.380 1.900 5,631,844 +0.48(+33.80%)
Oct 19, 2020 1.370 1.420 1.320 1.420 51,359 +0.02(+1.43%)
Oct 16, 2020 1.450 1.450 1.350 1.400 20,200 -0.05(-3.45%)
Oct 15, 2020 1.460 1.460 1.410 1.450 61,378 +0.03(+2.11%)
Oct 14, 2020 1.420 1.440 1.410 1.420 43,904 -0.02(-1.39%)
Oct 13, 2020 1.450 1.450 1.410 1.440 16,690 -0.01(-0.69%)
Oct 12, 2020 1.400 1.450 1.380 1.450 43,208 +0.05(+3.57%)
Oct 09, 2020 1.320 1.400 1.270 1.400 157,300 +0.12(+9.37%)
Oct 08, 2020 1.350 1.410 1.280 1.280 111,233 -0.09(-6.57%)
Oct 07, 2020 1.420 1.420 1.360 1.370 34,383 -0.04(-2.84%)
Oct 06, 2020 1.410 1.450 1.390 1.410 27,708 +0.02(+1.44%)
Oct 05, 2020 1.390 1.440 1.380 1.390 30,014 +0.01(+0.72%)
Oct 02, 2020 1.410 1.448 1.380 1.380 35,200 -0.03(-2.13%)
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.