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 (%)
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%)
Apr 01, 2020 1.441 1.441 1.300 1.350 24,100 -0.01(-0.74%)
Mar 31, 2020 1.380 1.489 1.350 1.360 59,856 -0.07(-4.90%)
Mar 30, 2020 1.420 1.440 1.390 1.430 26,564 -0.04(-2.72%)
Mar 27, 2020 1.480 1.510 1.460 1.470 23,800 -0.09(-5.77%)
Mar 26, 2020 1.510 1.670 1.510 1.560 49,292 -0.10(-6.02%)
Mar 25, 2020 1.420 1.660 1.420 1.660 23,470 +0.17(+11.78%)
Mar 24, 2020 1.580 1.580 1.280 1.485 103,378 -0.09(-6.01%)
Mar 23, 2020 1.740 1.740 1.530 1.580 32,701 -0.08(-4.82%)
Mar 20, 2020 1.650 1.800 1.650 1.660 14,100 -0.01(-0.60%)
Mar 19, 2020 1.855 1.940 1.510 1.670 40,284 -0.09(-5.11%)
Mar 18, 2020 1.650 1.780 1.650 1.760 4,584 -0.11(-5.88%)
Mar 17, 2020 1.860 2.020 1.860 1.870 67,109 +0.10(+5.65%)
Mar 16, 2020 2.180 2.180 1.640 1.770 73,665 -0.41(-18.81%)
Mar 13, 2020 2.350 2.350 1.800 2.180 17,900 -0.19(-8.02%)
Mar 12, 2020 1.920 2.370 1.920 2.370 146,162 +0.27(+12.61%)
Mar 11, 2020 2.270 2.380 2.010 2.105 77,007 -0.10(-4.34%)
Mar 10, 2020 2.150 2.250 2.090 2.200 72,256 +0.11(+5.26%)
Mar 09, 2020 2.070 2.160 1.900 2.090 44,730 +0.09(+4.50%)
Mar 06, 2020 2.000 2.110 1.966 2.000 30,700 -0.07(-3.38%)
Mar 05, 2020 1.940 2.130 1.940 2.070 13,340 -0.05(-2.36%)
Mar 04, 2020 2.070 2.120 2.011 2.120 12,697 +0.05(+2.42%)
Mar 03, 2020 2.130 2.150 1.990 2.070 35,004 -0.03(-1.43%)
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.