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 (%)
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%)
Jun 01, 2021 1.920 1.920 1.860 1.910 31,360 +0.04(+2.41%)
May 28, 2021 1.863 1.877 1.860 1.865 13,249 -0.01(-0.27%)
May 27, 2021 1.860 1.900 1.830 1.870 13,256 +0.00(+0.00%)
May 26, 2021 1.880 1.930 1.870 1.870 33,897 -0.03(-1.58%)
May 25, 2021 1.870 1.927 1.870 1.900 55,653 +0.02(+1.33%)
May 24, 2021 1.880 1.880 1.850 1.875 48,155 +0.00(+0.27%)
May 21, 2021 1.910 1.910 1.850 1.870 98,148 -0.04(-2.09%)
May 20, 2021 1.910 1.990 1.870 1.910 92,091 +0.00(+0.00%)
May 19, 2021 1.950 1.950 1.900 1.910 29,189 -0.03(-1.55%)
May 18, 2021 1.950 1.970 1.930 1.940 20,430 +0.02(+0.90%)
May 17, 2021 1.970 1.980 1.920 1.923 12,519 -0.04(-1.90%)
May 14, 2021 1.930 1.960 1.880 1.960 10,044 +0.04(+2.08%)
May 13, 2021 1.910 1.930 1.870 1.920 35,830 +0.02(+1.05%)
May 12, 2021 1.920 1.930 1.870 1.900 62,060 -0.01(-0.52%)
May 11, 2021 2.000 2.000 1.900 1.910 73,501 -0.10(-4.98%)
May 10, 2021 2.070 2.100 2.000 2.010 78,130 -0.07(-3.37%)
May 07, 2021 2.130 2.140 2.080 2.080 29,186 -0.07(-3.26%)
May 06, 2021 2.150 2.200 2.080 2.150 133,598 +0.02(+0.94%)
May 05, 2021 2.103 2.160 2.100 2.130 23,064 +0.04(+1.91%)
May 04, 2021 2.120 2.120 2.050 2.090 66,317 -0.04(-1.88%)
May 03, 2021 2.180 2.188 2.130 2.130 52,402 -0.07(-3.18%)
Apr 30, 2021 2.200 2.200 2.160 2.200 18,300 +0.04(+1.85%)
Apr 29, 2021 2.200 2.250 2.160 2.160 39,910 -0.04(-1.82%)
Apr 28, 2021 2.180 2.250 2.180 2.200 24,786 -0.02(-0.90%)
Apr 27, 2021 2.200 2.220 2.170 2.220 99,445 +0.02(+0.91%)
Apr 26, 2021 2.220 2.220 2.190 2.200 20,747 -0.02(-0.90%)
Apr 23, 2021 2.250 2.250 2.220 2.220 29,200 -0.04(-1.77%)
Apr 22, 2021 2.230 2.270 2.200 2.260 11,275 +0.02(+0.89%)
Apr 21, 2021 2.250 2.290 2.240 2.240 37,748 -0.03(-1.32%)
Apr 20, 2021 2.280 2.280 2.190 2.270 36,335 +0.00(+0.00%)
Apr 19, 2021 2.160 2.270 2.150 2.270 61,865 +0.14(+6.32%)
Apr 16, 2021 2.100 2.150 2.100 2.135 18,000 -0.01(-0.23%)
Apr 15, 2021 2.160 2.180 2.110 2.140 42,610 -0.04(-1.83%)
Apr 14, 2021 2.180 2.190 2.150 2.180 12,658 +0.00(+0.00%)
Apr 13, 2021 2.220 2.266 2.180 2.180 67,050 -0.06(-2.68%)
Apr 12, 2021 2.250 2.260 2.200 2.240 6,429 -0.01(-0.44%)
Apr 09, 2021 2.260 2.260 2.200 2.250 18,900 +0.00(+0.00%)
Apr 08, 2021 2.230 2.270 2.230 2.250 26,476 +0.01(+0.45%)
Apr 07, 2021 2.290 2.330 2.230 2.240 24,552 -0.08(-3.45%)
Apr 06, 2021 2.380 2.380 2.290 2.320 24,136 -0.05(-2.11%)
Apr 05, 2021 2.230 2.380 2.230 2.370 45,324 +0.16(+7.24%)
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.