Skip to main content

China Index Holdings Ltd ADR (NQ: CIH )

0.9477 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 14, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 1.120 1.120 1.020 1.050 80,800 -0.07(-6.25%)
Apr 30, 2020 1.120 1.170 1.050 1.120 78,659 +0.00(+0.00%)
Apr 29, 2020 1.100 1.140 1.050 1.120 82,483 +0.02(+1.82%)
Apr 28, 2020 1.100 1.106 1.030 1.100 145,016 +0.02(+1.85%)
Apr 27, 2020 1.100 1.150 1.060 1.080 128,314 -0.02(-1.82%)
Apr 24, 2020 1.160 1.180 1.060 1.100 112,800 -0.10(-8.33%)
Apr 23, 2020 1.100 1.450 1.100 1.200 234,568 +0.16(+15.38%)
Apr 22, 2020 1.310 1.410 1.040 1.040 164,486 -0.27(-20.61%)
Apr 21, 2020 1.400 1.440 1.310 1.310 42,077 -0.09(-6.43%)
Apr 20, 2020 1.420 1.420 1.347 1.400 37,009 +0.01(+0.72%)
Apr 17, 2020 1.410 1.527 1.380 1.390 73,300 -0.02(-1.42%)
Apr 16, 2020 1.450 1.450 1.360 1.410 18,345 +0.00(+0.00%)
Apr 15, 2020 1.540 1.550 1.400 1.410 168,860 -0.14(-9.03%)
Apr 14, 2020 1.500 1.550 1.500 1.550 22,916 +0.13(+9.15%)
Apr 13, 2020 1.400 1.530 1.400 1.420 35,026 +0.03(+2.16%)
Apr 09, 2020 1.420 1.501 1.350 1.390 34,900 +0.02(+1.46%)
Apr 08, 2020 1.320 1.470 1.320 1.370 42,243 +0.04(+3.01%)
Apr 07, 2020 1.340 1.400 1.320 1.330 12,335 +0.01(+0.76%)
Apr 06, 2020 1.310 1.350 1.310 1.320 17,979 -0.02(-1.49%)
Apr 03, 2020 1.365 1.462 1.315 1.340 15,800 -0.09(-6.29%)
Apr 02, 2020 1.470 1.580 1.330 1.430 22,397 +0.08(+5.93%)
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.