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 31, 2020 2.010 2.040 1.870 1.980 177,500 +0.01(+0.51%)
Jul 30, 2020 2.010 2.060 1.940 1.970 178,632 -0.11(-5.29%)
Jul 29, 2020 2.060 2.080 2.040 2.080 41,493 +0.06(+2.97%)
Jul 28, 2020 2.040 2.140 2.020 2.020 51,483 -0.02(-0.98%)
Jul 27, 2020 2.020 2.090 2.020 2.040 52,239 -0.01(-0.49%)
Jul 24, 2020 2.090 2.090 2.050 2.050 75,100 -0.02(-0.97%)
Jul 23, 2020 2.140 2.190 2.050 2.070 68,959 -0.10(-4.61%)
Jul 22, 2020 2.150 2.200 2.080 2.170 17,438 +0.02(+0.93%)
Jul 21, 2020 2.220 2.220 2.130 2.150 35,766 -0.04(-1.83%)
Jul 20, 2020 2.190 2.210 2.090 2.190 71,502 +0.06(+2.82%)
Jul 17, 2020 2.170 2.200 2.080 2.130 88,300 +0.05(+2.40%)
Jul 16, 2020 2.250 2.250 2.080 2.080 98,955 -0.11(-5.02%)
Jul 15, 2020 2.110 2.190 2.020 2.190 59,550 +0.19(+9.50%)
Jul 14, 2020 2.150 2.150 2.000 2.000 200,183 -0.18(-8.26%)
Jul 13, 2020 2.250 2.340 2.160 2.180 100,785 +0.00(+0.00%)
Jul 10, 2020 2.300 2.350 2.160 2.180 93,300 -0.11(-4.80%)
Jul 09, 2020 2.260 2.380 2.250 2.290 82,321 +0.03(+1.33%)
Jul 08, 2020 2.250 2.310 2.160 2.260 71,588 +0.00(+0.00%)
Jul 07, 2020 2.340 2.420 2.200 2.260 119,501 +0.00(+0.00%)
Jul 06, 2020 2.390 2.460 2.260 2.260 82,444 -0.10(-4.24%)
Jul 02, 2020 2.320 2.420 2.270 2.360 78,600 +0.06(+2.61%)
Jul 01, 2020 2.140 2.395 2.140 2.300 107,487 +0.16(+7.48%)
Jun 30, 2020 2.000 2.250 2.000 2.140 105,179 +0.20(+10.31%)
Jun 29, 2020 2.150 2.180 1.940 1.940 78,415 -0.18(-8.49%)
Jun 26, 2020 2.340 2.340 2.050 2.120 213,400 -0.26(-10.92%)
Jun 25, 2020 2.720 2.800 2.360 2.380 217,238 -0.34(-12.50%)
Jun 24, 2020 2.850 2.850 2.720 2.720 763,728 -0.30(-9.93%)
Jun 23, 2020 2.830 3.050 2.680 3.020 663,564 -0.08(-2.58%)
Jun 22, 2020 2.860 3.140 2.610 3.100 394,787 +0.31(+11.11%)
Jun 19, 2020 2.600 2.820 2.600 2.790 223,300 +0.14(+5.28%)
Jun 18, 2020 2.560 2.730 2.390 2.650 309,679 +0.05(+1.92%)
Jun 17, 2020 2.430 2.637 2.310 2.600 279,542 +0.17(+7.00%)
Jun 16, 2020 2.330 2.480 2.210 2.430 145,748 +0.12(+5.19%)
Jun 15, 2020 2.260 2.500 2.140 2.310 161,862 -0.10(-4.15%)
Jun 12, 2020 2.410 2.500 2.160 2.410 315,400 -0.04(-1.63%)
Jun 11, 2020 2.250 2.590 2.000 2.450 290,900 +0.05(+2.08%)
Jun 10, 2020 2.490 2.550 2.210 2.400 169,709 -0.08(-3.23%)
Jun 09, 2020 2.540 2.550 2.200 2.480 143,580 +0.04(+1.64%)
Jun 08, 2020 2.250 2.560 2.010 2.440 281,114 +0.20(+8.93%)
Jun 05, 2020 2.150 2.240 1.910 2.240 313,800 +0.15(+7.18%)
Jun 04, 2020 1.890 2.200 1.800 2.090 366,917 +0.20(+10.58%)
Jun 03, 2020 1.480 1.920 1.400 1.890 542,073 +0.45(+31.25%)
Jun 02, 2020 1.299 1.453 1.290 1.440 108,162 +0.15(+11.96%)
Jun 01, 2020 1.170 1.300 1.170 1.286 76,771 +0.11(+9.00%)
May 29, 2020 1.250 1.300 1.180 1.180 554,900 +0.03(+2.61%)
May 28, 2020 1.190 1.220 1.130 1.150 78,984 +0.00(+0.00%)
May 27, 2020 1.280 1.280 1.150 1.150 50,999 -0.06(-4.96%)
May 26, 2020 1.140 1.280 1.140 1.210 125,462 +0.07(+6.14%)
May 22, 2020 1.220 1.230 1.130 1.140 42,600 -0.08(-6.56%)
May 21, 2020 1.190 1.250 1.160 1.220 79,793 +0.04(+3.39%)
May 20, 2020 1.210 1.240 1.160 1.180 46,690 -0.02(-1.67%)
May 19, 2020 1.150 1.230 1.100 1.200 73,440 +0.07(+6.19%)
May 18, 2020 1.190 1.200 1.100 1.130 47,755 -0.03(-2.59%)
May 15, 2020 1.290 1.310 1.150 1.160 100,900 -0.15(-11.45%)
May 14, 2020 1.260 1.369 1.245 1.310 82,080 +0.04(+3.15%)
May 13, 2020 1.310 1.380 1.230 1.270 101,582 -0.06(-4.51%)
May 12, 2020 1.370 1.420 1.295 1.330 167,192 -0.03(-2.21%)
May 11, 2020 1.340 1.430 1.310 1.360 32,989 +0.01(+0.74%)
May 08, 2020 1.320 1.400 1.240 1.350 75,700 +0.04(+3.05%)
May 07, 2020 1.160 1.310 1.160 1.310 98,184 +0.20(+18.02%)
May 06, 2020 1.090 1.180 1.070 1.110 43,688 +0.00(+0.00%)
May 05, 2020 1.070 1.180 1.040 1.110 75,378 +0.09(+8.29%)
May 04, 2020 1.040 1.050 0.9378 1.025 41,610 -0.03(-2.38%)
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.