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 (%)
Feb 28, 2023 0.9300 0.9300 0.9200 0.9200 3,725 -0.01(-1.08%)
Feb 27, 2023 0.9295 0.9300 0.9275 0.9300 842 +0.00(+0.27%)
Feb 24, 2023 0.9301 0.9390 0.9275 0.9275 51,068 -0.01(-0.70%)
Feb 23, 2023 0.9400 0.9400 0.9340 0.9340 5,423 +0.00(+0.42%)
Feb 22, 2023 0.9400 0.9400 0.9301 0.9301 892 -0.01(-0.65%)
Feb 21, 2023 0.9250 0.9400 0.9250 0.9362 5,035 -0.00(-0.40%)
Feb 17, 2023 0.9300 0.9400 0.9300 0.9400 7,400 +0.01(+1.08%)
Feb 16, 2023 0.9361 0.9400 0.9214 0.9300 12,415 -0.01(-0.64%)
Feb 15, 2023 0.9400 0.9400 0.9360 0.9360 3,021 +0.00(+0.11%)
Feb 14, 2023 0.9350 0.9400 0.9350 0.9350 2,236 -0.00(-0.02%)
Feb 13, 2023 0.9400 0.9400 0.9350 0.9352 15,332 -0.00(-0.18%)
Feb 10, 2023 0.9434 0.9434 0.9369 0.9369 12,756 -0.01(-0.69%)
Feb 09, 2023 0.9400 0.9434 0.9400 0.9434 1,920 -0.00(-0.01%)
Feb 08, 2023 0.9370 0.9435 0.9370 0.9435 12,635 +0.00(+0.38%)
Feb 07, 2023 0.9370 0.9435 0.9370 0.9399 726 +0.00(+0.18%)
Feb 06, 2023 0.9400 0.9400 0.9363 0.9382 9,679 -0.00(-0.40%)
Feb 03, 2023 0.9300 0.9440 0.9300 0.9420 7,339 -0.00(-0.32%)
Feb 02, 2023 0.9460 0.9490 0.9372 0.9450 20,582 -0.00(-0.42%)
Feb 01, 2023 0.9490 0.9490 0.9445 0.9490 869 +0.00(+0.21%)
Jan 31, 2023 0.9400 0.9470 0.9400 0.9470 1,467 +0.01(+0.74%)
Jan 30, 2023 0.9490 0.9490 0.9400 0.9400 45,083 -0.00(-0.01%)
Jan 27, 2023 0.9440 0.9440 0.9400 0.9401 16,088 -0.00(-0.41%)
Jan 26, 2023 0.9422 0.9449 0.9400 0.9440 1,607 +0.00(+0.41%)
Jan 25, 2023 0.9363 0.9449 0.9363 0.9401 13,475 -0.00(-0.51%)
Jan 24, 2023 0.9382 0.9449 0.9382 0.9449 2,158 -0.00(-0.01%)
Jan 23, 2023 0.9400 0.9450 0.9312 0.9450 13,550 +0.00(+0.00%)
Jan 20, 2023 0.9460 0.9460 0.9253 0.9450 30,148 -0.00(-0.42%)
Jan 19, 2023 0.9460 0.9490 0.9460 0.9490 1,481 +0.00(+0.32%)
Jan 18, 2023 0.9421 0.9490 0.9400 0.9460 7,340 +0.00(+0.42%)
Jan 17, 2023 0.9400 0.9479 0.9400 0.9420 11,018 +0.01(+1.28%)
Jan 13, 2023 0.9247 0.9440 0.9247 0.9301 3,176 +0.01(+0.58%)
Jan 12, 2023 0.9490 0.9490 0.9247 0.9247 11,174 -0.02(-2.10%)
Jan 11, 2023 0.9444 0.9488 0.9444 0.9445 722 +0.00(+0.48%)
Jan 10, 2023 0.9400 0.9490 0.9400 0.9400 5,318 -0.01(-0.95%)
Jan 09, 2023 0.9490 0.9490 0.9381 0.9490 6,437 +0.00(+0.00%)
Jan 06, 2023 0.9490 0.9490 0.9354 0.9490 895 +0.01(+0.96%)
Jan 05, 2023 0.9301 0.9492 0.9301 0.9400 5,186 +0.01(+1.06%)
Jan 04, 2023 0.9400 0.9400 0.9300 0.9301 2,780 -0.01(-1.04%)
Jan 03, 2023 0.9280 0.9399 0.9150 0.9399 18,338 +0.01(+1.12%)
Dec 30, 2022 0.9399 0.9399 0.9095 0.9295 68,997 -0.00(-0.05%)
Dec 29, 2022 0.9300 0.9300 0.9200 0.9300 26,629 -0.01(-0.95%)
Dec 28, 2022 0.9100 0.9400 0.9100 0.9389 27,328 +0.00(+0.42%)
Dec 27, 2022 0.9100 0.9380 0.9100 0.9350 11,855 -0.00(-0.51%)
Dec 23, 2022 0.9400 0.9400 0.9100 0.9398 34,991 -0.00(-0.02%)
Dec 22, 2022 0.8800 0.9400 0.8673 0.9400 360,435 +0.18(+23.72%)
Dec 21, 2022 0.7790 0.7790 0.7489 0.7598 19,276 -0.02(-2.59%)
Dec 20, 2022 0.7729 0.7840 0.7543 0.7800 27,941 +0.01(+1.62%)
Dec 19, 2022 0.7605 0.7899 0.7605 0.7676 15,067 -0.00(-0.58%)
Dec 16, 2022 0.7721 0.7810 0.7720 0.7721 1,542 -0.02(-3.00%)
Dec 15, 2022 0.7839 0.7960 0.7715 0.7960 7,287 +0.00(+0.00%)
Dec 14, 2022 0.7988 0.8000 0.7702 0.7960 9,939 +0.03(+3.38%)
Dec 13, 2022 0.8700 0.8700 0.7520 0.7700 82,028 -0.07(-8.34%)
Dec 12, 2022 0.7740 0.8890 0.7500 0.8401 4,183,066 +0.07(+8.54%)
Dec 09, 2022 0.7740 0.7740 0.7740 0.7740 931 -0.00(-0.39%)
Dec 08, 2022 0.7450 0.7796 0.7450 0.7770 11,513 +0.04(+5.50%)
Dec 07, 2022 0.7700 0.7879 0.7353 0.7365 7,799 -0.06(-7.81%)
Dec 06, 2022 0.8000 0.8000 0.7200 0.7989 34,879 +0.02(+2.38%)
Dec 05, 2022 0.8000 0.8070 0.7803 0.7803 6,223 -0.01(-0.66%)
Dec 02, 2022 0.7700 0.8150 0.7700 0.7855 4,808 -0.00(-0.57%)
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.