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 (%)
Aug 31, 2021 1.640 1.650 1.510 1.510 24,447 -0.01(-0.66%)
Aug 30, 2021 1.480 1.590 1.430 1.520 6,633 +0.02(+1.33%)
Aug 27, 2021 1.480 1.510 1.420 1.500 19,131 +0.02(+1.35%)
Aug 26, 2021 1.450 1.480 1.450 1.480 10,114 +0.03(+2.07%)
Aug 25, 2021 1.370 1.495 1.370 1.450 68,699 +0.08(+5.84%)
Aug 24, 2021 1.410 1.490 1.350 1.370 81,338 -0.07(-4.86%)
Aug 23, 2021 1.440 1.527 1.430 1.440 23,616 -0.01(-0.69%)
Aug 20, 2021 1.610 1.620 1.450 1.450 17,364 -0.08(-5.23%)
Aug 19, 2021 1.580 1.640 1.520 1.530 53,503 -0.08(-4.97%)
Aug 18, 2021 1.650 1.650 1.600 1.610 41,188 -0.01(-0.62%)
Aug 17, 2021 1.640 1.640 1.620 1.620 26,166 +0.00(+0.00%)
Aug 16, 2021 1.630 1.683 1.620 1.620 82,571 -0.03(-1.82%)
Aug 13, 2021 1.650 1.700 1.650 1.650 42,618 +0.00(+0.00%)
Aug 12, 2021 1.690 1.690 1.650 1.650 8,386 +0.00(+0.00%)
Aug 11, 2021 1.670 1.690 1.650 1.650 7,765 -0.01(-0.60%)
Aug 10, 2021 1.700 1.700 1.650 1.660 84,938 -0.02(-1.19%)
Aug 09, 2021 1.690 1.730 1.680 1.680 17,296 -0.02(-1.18%)
Aug 06, 2021 1.720 1.730 1.690 1.700 6,340 -0.05(-2.86%)
Aug 05, 2021 1.700 1.750 1.670 1.750 136,724 +0.07(+4.17%)
Aug 04, 2021 1.700 1.730 1.680 1.680 93,611 +0.01(+0.60%)
Aug 03, 2021 1.700 1.754 1.650 1.670 10,905 -0.04(-2.34%)
Aug 02, 2021 1.690 1.790 1.650 1.710 30,637 +0.02(+1.18%)
Jul 30, 2021 1.630 1.700 1.620 1.690 13,517 +0.05(+3.05%)
Jul 29, 2021 1.690 1.690 1.630 1.640 10,009 +0.00(+0.00%)
Jul 28, 2021 1.540 1.730 1.540 1.640 151,712 +0.12(+7.89%)
Jul 27, 2021 1.440 1.640 1.410 1.520 22,689 +0.06(+4.11%)
Jul 26, 2021 1.550 1.580 1.450 1.460 60,274 -0.11(-7.01%)
Jul 23, 2021 1.620 1.620 1.570 1.570 92,400 -0.08(-4.85%)
Jul 22, 2021 1.620 1.650 1.580 1.650 47,397 +0.03(+2.17%)
Jul 21, 2021 1.600 1.630 1.590 1.615 15,096 +0.02(+1.14%)
Jul 20, 2021 1.610 1.610 1.560 1.597 37,811 -0.01(-0.82%)
Jul 19, 2021 1.628 1.670 1.600 1.610 19,224 -0.03(-1.83%)
Jul 16, 2021 1.680 1.690 1.620 1.640 19,423 -0.06(-3.53%)
Jul 15, 2021 1.700 1.700 1.610 1.700 32,901 +0.03(+1.80%)
Jul 14, 2021 1.710 1.750 1.660 1.670 33,879 -0.04(-2.34%)
Jul 13, 2021 1.710 1.760 1.710 1.710 18,664 +0.00(+0.00%)
Jul 12, 2021 1.700 1.740 1.700 1.710 97,044 -0.01(-0.74%)
Jul 09, 2021 1.750 1.760 1.720 1.723 48,030 -0.04(-2.12%)
Jul 08, 2021 1.750 1.790 1.722 1.760 22,179 -0.02(-1.12%)
Jul 07, 2021 1.880 1.880 1.780 1.780 51,700 -0.12(-6.32%)
Jul 06, 2021 1.950 1.950 1.830 1.900 37,042 -0.02(-1.04%)
Jul 02, 2021 1.930 1.970 1.890 1.920 44,556 +0.00(+0.00%)
Jul 01, 2021 1.990 2.000 1.920 1.920 36,118 -0.09(-4.48%)
Jun 30, 2021 2.010 2.010 1.940 2.010 6,170 +0.02(+1.01%)
Jun 29, 2021 1.990 2.040 1.910 1.990 33,156 +0.05(+2.58%)
Jun 28, 2021 1.950 1.980 1.921 1.940 29,304 -0.05(-2.51%)
Jun 25, 2021 1.980 2.000 1.910 1.990 50,070 +0.05(+2.58%)
Jun 24, 2021 1.950 1.960 1.900 1.940 21,771 +0.03(+1.57%)
Jun 23, 2021 1.910 1.940 1.890 1.910 34,156 +0.00(+0.00%)
Jun 22, 2021 1.910 1.923 1.890 1.910 12,655 -0.02(-1.04%)
Jun 21, 2021 1.910 1.980 1.890 1.930 57,333 +0.04(+2.12%)
Jun 18, 2021 1.900 1.920 1.890 1.890 93,400 -0.03(-1.56%)
Jun 17, 2021 2.010 2.010 1.900 1.920 52,892 -0.07(-3.52%)
Jun 16, 2021 1.950 2.008 1.950 1.990 13,704 +0.06(+3.11%)
Jun 15, 2021 2.000 2.030 1.900 1.930 56,540 -0.10(-4.93%)
Jun 14, 2021 2.000 2.050 2.000 2.030 32,040 +0.01(+0.50%)
Jun 11, 2021 1.990 2.044 1.972 2.020 46,887 +0.05(+2.54%)
Jun 10, 2021 1.900 2.140 1.900 1.970 59,717 +0.09(+4.79%)
Jun 09, 2021 1.950 1.980 1.880 1.880 95,790 -0.07(-3.59%)
Jun 08, 2021 1.960 1.970 1.930 1.950 14,734 +0.00(+0.00%)
Jun 07, 2021 1.950 1.970 1.930 1.950 21,895 +0.02(+1.04%)
Jun 04, 2021 1.890 1.970 1.890 1.930 16,522 +0.05(+2.66%)
Jun 03, 2021 1.880 1.910 1.870 1.880 36,539 -0.02(-1.05%)
Jun 02, 2021 1.910 1.917 1.885 1.900 21,756 -0.01(-0.52%)
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.