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 (%)
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%)
Sep 01, 2020 1.650 1.690 1.600 1.620 119,687 -0.06(-3.57%)
Aug 31, 2020 1.770 1.790 1.650 1.680 84,491 -0.12(-6.67%)
Aug 28, 2020 1.810 1.810 1.640 1.800 64,100 +0.09(+5.26%)
Aug 27, 2020 1.740 1.750 1.630 1.710 48,204 -0.03(-1.72%)
Aug 26, 2020 1.800 1.800 1.732 1.740 42,419 -0.07(-3.87%)
Aug 25, 2020 1.800 1.810 1.722 1.810 58,687 +0.01(+0.56%)
Aug 24, 2020 1.760 1.890 1.710 1.800 94,166 +0.07(+4.05%)
Aug 21, 2020 1.580 1.760 1.580 1.730 52,900 +0.14(+8.81%)
Aug 20, 2020 1.700 1.730 1.550 1.590 105,546 -0.10(-5.92%)
Aug 19, 2020 1.720 1.760 1.670 1.690 74,252 -0.05(-2.87%)
Aug 18, 2020 1.800 1.800 1.700 1.740 98,852 -0.09(-4.92%)
Aug 17, 2020 1.880 1.880 1.810 1.830 55,305 -0.02(-1.08%)
Aug 14, 2020 1.910 1.920 1.800 1.850 66,600 -0.08(-4.15%)
Aug 13, 2020 1.980 2.000 1.920 1.930 35,102 -0.01(-0.52%)
Aug 12, 2020 1.940 1.980 1.900 1.940 59,156 +0.03(+1.57%)
Aug 11, 2020 2.000 2.000 1.910 1.910 58,867 +0.01(+0.53%)
Aug 10, 2020 2.120 2.180 1.900 1.900 187,098 -0.22(-10.38%)
Aug 07, 2020 2.120 2.159 2.060 2.120 93,400 +0.00(+0.00%)
Aug 06, 2020 2.080 2.160 2.050 2.120 85,969 +0.05(+2.42%)
Aug 05, 2020 2.120 2.200 2.040 2.070 120,670 +0.00(+0.19%)
Aug 04, 2020 2.010 2.090 1.980 2.066 63,935 +0.12(+5.95%)
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.