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 (%)
Nov 30, 2020 2.020 2.150 2.020 2.080 677,197 +0.23(+12.14%)
Nov 27, 2020 1.850 1.860 1.770 1.855 77,900 +0.01(+0.81%)
Nov 25, 2020 1.840 1.840 1.720 1.840 141,400 +0.05(+2.79%)
Nov 24, 2020 1.700 1.790 1.690 1.790 149,425 +0.10(+5.92%)
Nov 23, 2020 1.580 1.690 1.570 1.690 119,597 +0.11(+6.96%)
Nov 20, 2020 1.560 1.610 1.530 1.580 31,800 +0.02(+1.28%)
Nov 19, 2020 1.520 1.580 1.500 1.560 42,640 +0.01(+0.65%)
Nov 18, 2020 1.590 1.590 1.530 1.550 30,602 -0.04(-2.52%)
Nov 17, 2020 1.600 1.610 1.520 1.590 95,539 +0.03(+1.92%)
Nov 16, 2020 1.500 1.580 1.500 1.560 58,130 +0.08(+5.41%)
Nov 13, 2020 1.560 1.560 1.465 1.480 64,100 -0.08(-5.13%)
Nov 12, 2020 1.540 1.570 1.510 1.560 77,350 +0.05(+3.31%)
Nov 11, 2020 1.560 1.700 1.450 1.510 227,817 -0.04(-2.58%)
Nov 10, 2020 1.480 1.640 1.450 1.550 243,279 +0.03(+1.97%)
Nov 09, 2020 1.500 1.538 1.460 1.520 78,986 +0.07(+4.83%)
Nov 06, 2020 1.500 1.530 1.450 1.450 56,800 -0.03(-2.03%)
Nov 05, 2020 1.370 1.480 1.350 1.480 129,999 +0.11(+8.03%)
Nov 04, 2020 1.330 1.490 1.330 1.370 162,190 +0.01(+0.74%)
Nov 03, 2020 1.320 1.400 1.309 1.360 133,534 -0.04(-2.86%)
Nov 02, 2020 1.340 1.450 1.340 1.400 105,469 +0.06(+4.48%)
Oct 30, 2020 1.290 1.350 1.280 1.340 62,400 +0.01(+0.75%)
Oct 29, 2020 1.320 1.330 1.270 1.330 47,817 +0.01(+0.76%)
Oct 28, 2020 1.390 1.390 1.280 1.320 150,393 -0.09(-6.38%)
Oct 27, 2020 1.390 1.450 1.360 1.410 123,340 +0.00(+0.00%)
Oct 26, 2020 1.490 1.490 1.380 1.410 136,127 -0.08(-5.37%)
Oct 23, 2020 1.480 1.500 1.420 1.490 199,800 -0.07(-4.49%)
Oct 22, 2020 1.470 1.560 1.400 1.560 309,610 +0.00(+0.00%)
Oct 21, 2020 1.530 1.830 1.430 1.560 1,295,568 -0.34(-17.89%)
Oct 20, 2020 1.420 1.990 1.380 1.900 5,631,844 +0.48(+33.80%)
Oct 19, 2020 1.370 1.420 1.320 1.420 51,359 +0.02(+1.43%)
Oct 16, 2020 1.450 1.450 1.350 1.400 20,200 -0.05(-3.45%)
Oct 15, 2020 1.460 1.460 1.410 1.450 61,378 +0.03(+2.11%)
Oct 14, 2020 1.420 1.440 1.410 1.420 43,904 -0.02(-1.39%)
Oct 13, 2020 1.450 1.450 1.410 1.440 16,690 -0.01(-0.69%)
Oct 12, 2020 1.400 1.450 1.380 1.450 43,208 +0.05(+3.57%)
Oct 09, 2020 1.320 1.400 1.270 1.400 157,300 +0.12(+9.37%)
Oct 08, 2020 1.350 1.410 1.280 1.280 111,233 -0.09(-6.57%)
Oct 07, 2020 1.420 1.420 1.360 1.370 34,383 -0.04(-2.84%)
Oct 06, 2020 1.410 1.450 1.390 1.410 27,708 +0.02(+1.44%)
Oct 05, 2020 1.390 1.440 1.380 1.390 30,014 +0.01(+0.72%)
Oct 02, 2020 1.410 1.448 1.380 1.380 35,200 -0.03(-2.13%)
Oct 01, 2020 1.460 1.460 1.410 1.410 12,817 -0.04(-2.76%)
Sep 30, 2020 1.420 1.500 1.390 1.450 32,166 +0.05(+3.57%)
Sep 29, 2020 1.480 1.480 1.360 1.400 28,532 -0.06(-4.11%)
Sep 28, 2020 1.400 1.480 1.400 1.460 14,218 +0.06(+4.29%)
Sep 25, 2020 1.460 1.480 1.400 1.400 24,100 -0.06(-4.11%)
Sep 24, 2020 1.450 1.550 1.450 1.460 45,660 +0.01(+0.69%)
Sep 23, 2020 1.560 1.575 1.450 1.450 25,841 -0.10(-6.45%)
Sep 22, 2020 1.580 1.600 1.540 1.550 29,724 -0.04(-2.52%)
Sep 21, 2020 1.610 1.660 1.550 1.590 30,878 -0.09(-5.36%)
Sep 18, 2020 1.600 1.680 1.550 1.680 81,800 +0.08(+5.00%)
Sep 17, 2020 1.540 1.601 1.540 1.600 49,455 +0.04(+2.56%)
Sep 16, 2020 1.600 1.600 1.560 1.560 38,591 -0.04(-2.50%)
Sep 15, 2020 1.570 1.600 1.550 1.600 20,148 +0.05(+3.23%)
Sep 14, 2020 1.530 1.610 1.500 1.550 36,217 +0.03(+1.97%)
Sep 11, 2020 1.580 1.600 1.520 1.520 60,200 -0.05(-3.18%)
Sep 10, 2020 1.580 1.610 1.570 1.570 35,561 -0.02(-1.26%)
Sep 09, 2020 1.640 1.650 1.570 1.590 48,305 -0.03(-1.85%)
Sep 08, 2020 1.700 1.700 1.590 1.620 68,243 +0.00(+0.00%)
Sep 04, 2020 1.730 1.730 1.600 1.620 41,800 -0.06(-3.57%)
Sep 03, 2020 1.630 1.690 1.610 1.680 20,029 +0.05(+3.07%)
Sep 02, 2020 1.610 1.680 1.610 1.630 33,333 +0.01(+0.62%)
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.