CIH - China Index Holdings Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20193.45003.51003.44003.50003.500049,600
Nov 12, 20193.46003.63003.46003.50003.500062,800
Nov 11, 20193.39003.62003.32003.57003.570083,800
Nov 08, 20193.45003.66003.43003.45003.450044,000
Nov 07, 20193.26003.79903.26003.52003.520040,800
Nov 06, 20193.11003.30003.11003.21003.21007,700
Nov 05, 20193.18403.20003.11003.16003.160021,300
Nov 04, 20193.26003.34003.16003.20003.200029,000
Nov 01, 20193.25003.38003.25003.30003.300015,900
Oct 31, 20193.25003.39703.25003.26003.260025,300
Oct 30, 20193.46003.51003.30003.41003.410019,700
Oct 29, 20193.85003.85003.40003.51003.510010,700
Oct 28, 20193.59003.95003.45003.80003.8000113,100
Oct 25, 20193.27603.59003.25003.55003.550037,600
Oct 24, 20193.57003.82003.35003.47003.470054,200
Oct 23, 20193.75003.97003.57003.63003.630049,200
Oct 22, 20193.56003.91003.56003.68003.680070,800
Oct 21, 20193.94003.94003.54803.73003.730069,900
Oct 18, 20194.05004.10003.80003.85003.850071,200
Oct 17, 20194.21004.21003.91004.05004.050018,500
Oct 16, 20194.08004.25004.08004.25004.250028,400
Oct 15, 20194.53004.53004.00004.17004.170058,000
Oct 14, 20194.00004.69003.90504.53004.5300174,500
Oct 11, 20193.99004.12003.95003.99003.99009,200
Oct 10, 20194.12004.28004.03004.03004.030021,300
Oct 09, 20194.14004.25004.10004.17004.17008,200
Oct 08, 20194.15004.25004.00004.21004.210040,500
Oct 07, 20193.93004.15003.88004.10004.100035,000
Oct 04, 20193.92004.07003.90003.97003.970023,400
Oct 03, 20193.83504.07003.83503.98003.980027,500
Oct 02, 20193.61004.19003.61003.78003.780045,800
Oct 01, 20193.91004.18003.74003.76503.765031,000
Sep 30, 20193.95004.16003.68003.90003.900038,400
Sep 27, 20194.34004.34003.80004.01004.010097,700
Sep 26, 20194.51004.80004.20004.35004.35002,354,300
Sep 25, 20194.76004.89004.38004.50004.5000127,500
Sep 24, 20194.76004.94504.76004.76604.7660778,800
Sep 23, 20194.88004.96004.76004.85004.8500977,700
Sep 20, 20194.87005.01004.79004.88004.8800172,500
Sep 19, 20194.94005.05004.72005.01005.0100320,400
Sep 18, 20195.08005.12004.70004.93004.9300541,300
Sep 17, 20195.02005.18004.41005.07005.0700799,700
Sep 16, 20194.42005.07004.31405.04005.0400407,000
Sep 13, 20194.08004.66004.00004.34004.3400411,400
Sep 12, 20193.88004.33003.79004.10004.1000343,500
Sep 11, 20193.37003.90003.37003.89003.8900118,100
Sep 10, 20193.53003.72003.20003.54003.5400766,200
Sep 09, 20193.50003.65003.48003.50003.500069,900
Sep 06, 20193.40003.78003.35003.58003.5800153,100
Sep 05, 20193.22003.41503.12003.40003.4000165,700
Sep 04, 20193.00003.16002.93002.93002.93001,197,300
Sep 03, 20193.26003.33502.89003.00003.0000361,200
Aug 30, 20193.27003.29003.07503.17003.170041,100
Aug 29, 20193.10003.33003.00003.10003.100050,900
Aug 28, 20193.00003.10002.91002.91002.9100121,400
Aug 27, 20192.93003.20002.90302.95002.950042,600
Aug 26, 20193.00003.00002.83002.90002.9000159,400
Aug 23, 20192.45003.06002.45003.06003.060078,600
Aug 22, 20192.45002.60002.10002.46002.460060,400
Aug 21, 20192.28402.42002.25002.28002.280027,300
Aug 20, 20192.20002.49002.15002.33002.330054,600
Aug 19, 20192.11002.30002.11002.20002.20008,200
Aug 16, 20192.45002.45002.10002.10002.1000151,400
Aug 15, 20192.09002.35002.08102.35002.350085,300
Aug 14, 20192.23002.37002.05502.07002.070052,700
Aug 13, 20192.25002.25001.90002.05002.050038,800
Aug 12, 20192.34002.38002.25002.27002.270071,100
Aug 09, 20192.28002.42002.26002.30002.30007,600
Aug 08, 20192.26002.46002.25002.43002.430028,300
Aug 07, 20192.63002.63002.30002.30002.300016,400
Aug 06, 20192.57002.65002.46002.49002.490010,400
Aug 05, 20192.75002.75002.28002.67002.670061,900
Aug 02, 20192.80002.88502.78002.78002.780023,800
Aug 01, 20192.92003.04002.57002.85002.850063,600
Jul 31, 20192.95003.04002.86002.88002.880073,300
Jul 30, 20192.86003.02002.86002.97002.970012,300
Jul 29, 20193.00003.09002.90003.00003.000051,500
Jul 26, 20193.05003.09002.95002.96002.9600164,400
Jul 25, 20192.92003.03502.92002.94002.940030,100
Jul 24, 20193.11003.11002.96002.96002.960057,500
Jul 23, 20193.02003.09002.92003.00003.000019,400
Jul 22, 20193.00003.11002.97002.99002.990069,500
Jul 19, 20192.92003.07002.92003.05003.050067,600
Jul 18, 20193.08003.10002.93503.03503.035069,700
Jul 17, 20193.14003.14002.98003.01503.0150181,000
Jul 16, 20192.99003.14002.97003.04003.0400112,300
Jul 15, 20192.92003.14002.92003.07003.0700108,000
Jul 12, 20192.88003.05002.88003.00003.0000118,000
Jul 11, 20192.75002.97002.66002.88002.88001,201,500
Jul 10, 20192.97003.00002.72002.77402.774051,000
Jul 09, 20192.95003.04002.95002.97002.9700867,900
Jul 08, 20192.90003.08002.80003.00003.0000115,400
Jul 05, 20193.02003.19002.72002.72002.7200113,800
Jul 03, 20193.46003.63003.03003.22003.2200111,400
Jul 02, 20193.50003.68003.35003.54003.540044,200
Jul 01, 20193.56003.66003.37003.60003.600079,400
Jun 28, 20193.49003.56003.34703.55003.550060,800
Jun 27, 20193.50003.69003.36003.45003.4500882,700
Jun 26, 20193.43003.54003.31003.49003.4900111,200
Jun 25, 20193.53003.53003.32003.48003.480064,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...