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, 2021 1.250 1.300 1.110 1.130 75,812 -0.16(-12.40%)
Nov 29, 2021 1.350 1.354 1.250 1.290 15,400 -0.09(-6.52%)
Nov 26, 2021 1.350 1.418 1.350 1.380 6,007 +0.02(+1.47%)
Nov 24, 2021 1.354 1.412 1.354 1.360 1,802 -0.02(-1.45%)
Nov 23, 2021 1.400 1.410 1.320 1.380 40,016 -0.01(-0.72%)
Nov 22, 2021 1.380 1.430 1.370 1.390 23,707 -0.01(-0.71%)
Nov 19, 2021 1.460 1.460 1.400 1.400 8,975 -0.02(-1.41%)
Nov 18, 2021 1.480 1.420 1.420 1.420 14,042 -0.03(-2.07%)
Nov 17, 2021 1.430 1.470 1.430 1.450 11,650 +0.02(+1.40%)
Nov 16, 2021 1.430 1.450 1.420 1.430 10,577 +0.01(+0.70%)
Nov 15, 2021 1.470 1.500 1.420 1.420 17,797 -0.04(-2.41%)
Nov 12, 2021 1.490 1.500 1.420 1.455 4,498 +0.03(+1.75%)
Nov 11, 2021 1.460 1.500 1.420 1.430 32,317 -0.02(-1.38%)
Nov 10, 2021 1.490 1.430 1.450 11,205 -0.03(-2.30%)
Nov 09, 2021 1.470 1.500 1.453 1.484 2,361 -0.02(-1.05%)
Nov 08, 2021 1.529 1.529 1.460 1.500 6,392 +0.04(+2.74%)
Nov 05, 2021 1.540 1.540 1.460 1.460 8,980 -0.05(-3.31%)
Nov 04, 2021 1.530 1.530 1.510 1.510 1,759 +0.01(+0.67%)
Nov 03, 2021 1.540 1.540 1.488 1.500 15,518 -0.01(-0.66%)
Nov 02, 2021 1.540 1.570 1.510 1.510 21,518 +0.00(+0.00%)
Nov 01, 2021 1.550 1.570 1.500 1.510 5,676 +0.01(+0.67%)
Oct 29, 2021 1.560 1.570 1.500 1.500 17,984 -0.06(-3.85%)
Oct 28, 2021 1.540 1.560 1.530 1.560 6,973 +0.02(+1.30%)
Oct 27, 2021 1.560 1.560 1.530 1.540 25,626 +0.01(+0.65%)
Oct 26, 2021 1.510 1.540 1.530 11,370 +0.06(+4.08%)
Oct 25, 2021 1.500 1.530 1.470 1.470 12,762 -0.06(-3.92%)
Oct 22, 2021 1.570 1.580 1.500 1.530 12,563 +0.00(+0.00%)
Oct 21, 2021 1.530 1.580 1.520 1.530 18,061 -0.02(-1.29%)
Oct 20, 2021 1.580 1.580 1.520 1.550 4,689 +0.00(+0.00%)
Oct 19, 2021 1.520 1.560 1.520 1.550 3,633 +0.04(+2.65%)
Oct 18, 2021 1.550 1.560 1.500 1.510 18,313 -0.05(-3.21%)
Oct 15, 2021 1.510 1.560 1.510 1.560 3,834 +0.05(+3.31%)
Oct 14, 2021 1.540 1.569 1.500 1.510 25,468 +0.00(+0.00%)
Oct 13, 2021 1.500 1.580 1.500 1.510 19,192 +0.01(+0.67%)
Oct 12, 2021 1.480 1.560 1.450 1.500 17,682 +0.04(+2.74%)
Oct 11, 2021 1.500 1.520 1.448 1.460 28,303 -0.02(-1.35%)
Oct 08, 2021 1.480 1.500 1.480 1.480 5,601 +0.01(+0.68%)
Oct 07, 2021 1.440 1.500 1.430 1.470 5,351 +0.02(+1.38%)
Oct 06, 2021 1.420 1.489 1.420 1.450 9,980 +0.00(+0.00%)
Oct 05, 2021 1.450 1.470 1.414 1.450 26,216 +0.00(+0.00%)
Oct 04, 2021 1.470 1.490 1.400 1.450 31,516 +0.00(+0.00%)
Oct 01, 2021 1.490 1.500 1.410 1.450 4,748 -0.03(-2.03%)
Sep 30, 2021 1.450 1.500 1.411 1.480 13,443 -0.01(-0.67%)
Sep 29, 2021 1.490 1.500 1.380 1.490 28,077 +0.15(+11.19%)
Sep 28, 2021 1.410 1.540 1.320 1.340 86,682 -0.03(-2.19%)
Sep 27, 2021 1.420 1.420 1.332 1.370 20,330 +0.00(+0.16%)
Sep 24, 2021 1.380 1.390 1.360 1.368 26,554 -0.03(-2.30%)
Sep 23, 2021 1.435 1.450 1.391 1.400 15,655 +0.00(+0.00%)
Sep 22, 2021 1.440 1.440 1.390 1.400 26,932 -0.01(-0.71%)
Sep 21, 2021 1.470 1.529 1.410 1.410 30,993 -0.07(-4.73%)
Sep 20, 2021 1.470 1.530 1.460 1.480 74,299 -0.05(-3.27%)
Sep 17, 2021 1.480 1.530 1.446 1.530 12,562 +0.03(+2.00%)
Sep 16, 2021 1.470 1.530 1.420 1.500 19,253 -0.01(-0.66%)
Sep 15, 2021 1.420 1.520 1.380 1.510 72,262 +0.06(+4.25%)
Sep 14, 2021 1.405 1.500 1.400 1.448 45,128 +0.04(+2.72%)
Sep 13, 2021 1.450 1.450 1.410 1.410 10,094 -0.02(-1.40%)
Sep 10, 2021 1.441 1.500 1.410 1.430 16,104 -0.05(-3.38%)
Sep 09, 2021 1.520 1.520 1.421 1.480 10,418 -0.02(-1.33%)
Sep 08, 2021 1.500 1.590 1.473 1.500 24,284 -0.03(-1.96%)
Sep 07, 2021 1.500 1.600 1.486 1.530 33,650 +0.02(+1.32%)
Sep 03, 2021 1.520 1.560 1.450 1.510 29,497 -0.03(-1.95%)
Sep 02, 2021 1.650 1.675 1.540 1.540 17,606 -0.11(-6.67%)
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.