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 (%)
Jan 29, 2021 2.090 2.110 2.080 2.100 35,200 +0.00(+0.00%)
Jan 28, 2021 2.140 2.150 2.030 2.100 109,109 -0.01(-0.47%)
Jan 27, 2021 2.080 2.110 2.070 2.110 205,097 +0.05(+2.43%)
Jan 26, 2021 2.100 2.100 2.045 2.060 64,217 -0.03(-1.44%)
Jan 25, 2021 2.080 2.100 2.050 2.090 47,248 +0.01(+0.48%)
Jan 22, 2021 2.100 2.110 2.050 2.080 98,000 -0.03(-1.42%)
Jan 21, 2021 2.060 2.110 2.050 2.110 75,573 +0.05(+2.43%)
Jan 20, 2021 2.050 2.102 2.050 2.060 150,898 +0.02(+0.98%)
Jan 19, 2021 2.030 2.050 2.030 2.040 63,361 +0.00(+0.00%)
Jan 15, 2021 2.050 2.080 2.040 2.040 31,100 -0.01(-0.49%)
Jan 14, 2021 2.030 2.070 2.030 2.050 65,299 +0.00(+0.00%)
Jan 13, 2021 2.100 2.100 2.030 2.050 100,766 -0.06(-2.84%)
Jan 12, 2021 2.140 2.140 2.080 2.110 96,631 -0.04(-1.86%)
Jan 11, 2021 2.090 2.150 2.030 2.150 98,303 +0.04(+1.90%)
Jan 08, 2021 2.040 2.150 2.030 2.110 156,400 +0.04(+1.93%)
Jan 07, 2021 2.010 2.080 2.010 2.070 62,464 +0.04(+1.97%)
Jan 06, 2021 2.010 2.070 1.990 2.030 191,849 -0.01(-0.49%)
Jan 05, 2021 2.040 2.050 2.000 2.040 81,069 +0.03(+1.49%)
Jan 04, 2021 1.990 2.040 1.960 2.010 75,300 +0.04(+2.03%)
Dec 31, 2020 1.970 1.970 1.970 44,393 +0.02(+1.03%)
Dec 30, 2020 1.950 2.000 1.950 1.950 44,393 +0.00(+0.00%)
Dec 29, 2020 1.960 1.980 1.950 1.950 34,337 +0.00(+0.00%)
Dec 28, 2020 1.980 1.980 1.900 1.950 84,020 +0.00(+0.00%)
Dec 24, 2020 1.980 1.990 1.940 1.950 39,300 -0.01(-0.51%)
Dec 23, 2020 1.980 1.980 1.930 1.960 74,860 +0.06(+3.16%)
Dec 22, 2020 1.970 2.000 1.900 1.900 77,363 -0.10(-5.00%)
Dec 21, 2020 1.930 2.000 1.920 2.000 41,041 +0.09(+4.71%)
Dec 18, 2020 1.910 2.000 1.900 1.910 119,400 -0.04(-2.05%)
Dec 17, 2020 1.960 2.020 1.880 1.950 222,795 -0.05(-2.50%)
Dec 16, 2020 1.990 2.010 1.980 2.000 41,766 +0.03(+1.52%)
Dec 15, 2020 1.970 2.000 1.920 1.970 90,005 +0.00(+0.00%)
Dec 14, 2020 2.010 2.010 1.930 1.970 141,487 -0.08(-3.90%)
Dec 11, 2020 2.010 2.060 1.990 2.050 51,800 +0.06(+3.02%)
Dec 10, 2020 2.060 2.060 1.980 1.990 194,942 -0.08(-3.86%)
Dec 09, 2020 2.060 2.070 2.040 2.070 111,644 +0.00(+0.00%)
Dec 08, 2020 2.060 2.080 2.050 2.070 97,583 +0.01(+0.49%)
Dec 07, 2020 2.000 2.090 1.980 2.060 69,800 +0.06(+3.00%)
Dec 04, 2020 2.070 2.080 1.950 2.000 84,200 -0.07(-3.38%)
Dec 03, 2020 2.060 2.070 1.960 2.070 76,898 +0.05(+2.48%)
Dec 02, 2020 2.160 2.170 2.010 2.020 172,876 -0.16(-7.34%)
Dec 01, 2020 2.140 2.200 2.080 2.180 516,200 +0.10(+4.81%)
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%)
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.