China Index Holdings Limited (CIH)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.9448

-0.0001

(-0.01%)

As of 12:27PM EDT. Market open.

Advertisement

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	0.9448	0.9448	0.9448	0.9448	0.9448	256
Mar 28, 2023	0.9450	0.9450	0.9430	0.9450	0.9450	1,000
Mar 27, 2023	0.9440	0.9450	0.9440	0.9450	0.9450	2,700
Mar 24, 2023	0.9360	0.9450	0.9360	0.9450	0.9450	19,500
Mar 23, 2023	0.9440	0.9450	0.9440	0.9450	0.9450	8,000
Mar 22, 2023	0.9450	0.9450	0.9440	0.9450	0.9450	8,900
Mar 21, 2023	0.9420	0.9450	0.9420	0.9450	0.9450	11,600
Mar 20, 2023	0.9440	0.9450	0.9440	0.9450	0.9450	37,400
Mar 17, 2023	0.9430	0.9450	0.9400	0.9450	0.9450	61,900
Mar 16, 2023	0.9440	0.9450	0.9440	0.9440	0.9440	27,500
Mar 15, 2023	0.9440	0.9450	0.9440	0.9450	0.9450	16,600
Mar 14, 2023	0.9440	0.9450	0.9440	0.9450	0.9450	18,400
Mar 13, 2023	0.9440	0.9440	0.9420	0.9420	0.9420	7,400
Mar 10, 2023	0.9360	0.9450	0.9360	0.9440	0.9440	2,000
Mar 09, 2023	0.9450	0.9450	0.9360	0.9450	0.9450	10,600
Mar 08, 2023	0.9410	0.9410	0.9380	0.9400	0.9400	7,100
Mar 07, 2023	0.9490	0.9490	0.9440	0.9470	0.9470	1,000
Mar 06, 2023	0.9400	0.9400	0.9340	0.9350	0.9350	17,400
Mar 03, 2023	0.9300	0.9380	0.9280	0.9380	0.9380	61,400
Mar 02, 2023	0.9260	0.9300	0.9230	0.9230	0.9230	2,800
Mar 01, 2023	0.9300	0.9300	0.9100	0.9300	0.9300	22,200
Feb 28, 2023	0.9300	0.9300	0.9200	0.9200	0.9200	3,700
Feb 27, 2023	0.9300	0.9300	0.9280	0.9300	0.9300	800
Feb 24, 2023	0.9300	0.9390	0.9280	0.9280	0.9280	51,100
Feb 23, 2023	0.9400	0.9400	0.9340	0.9340	0.9340	5,400
Feb 22, 2023	0.9400	0.9400	0.9300	0.9300	0.9300	900
Feb 21, 2023	0.9250	0.9400	0.9250	0.9360	0.9360	5,000
Feb 17, 2023	0.9300	0.9400	0.9300	0.9400	0.9400	7,400
Feb 16, 2023	0.9360	0.9400	0.9210	0.9300	0.9300	12,400
Feb 15, 2023	0.9400	0.9400	0.9360	0.9360	0.9360	3,000
Feb 14, 2023	0.9350	0.9400	0.9350	0.9350	0.9350	2,200
Feb 13, 2023	0.9350	0.9400	0.9350	0.9350	0.9350	15,300
Feb 10, 2023	0.9430	0.9430	0.9370	0.9370	0.9370	12,800
Feb 09, 2023	0.9400	0.9430	0.9400	0.9430	0.9430	1,900
Feb 08, 2023	0.9370	0.9440	0.9370	0.9440	0.9440	12,600
Feb 07, 2023	0.9370	0.9440	0.9370	0.9400	0.9400	700
Feb 06, 2023	0.9400	0.9400	0.9360	0.9380	0.9380	9,700
Feb 03, 2023	0.9300	0.9440	0.9300	0.9420	0.9420	7,300
Feb 02, 2023	0.9460	0.9490	0.9370	0.9450	0.9450	20,600
Feb 01, 2023	0.9490	0.9490	0.9440	0.9490	0.9490	900
Jan 31, 2023	0.9400	0.9470	0.9400	0.9470	0.9470	1,500
Jan 30, 2023	0.9490	0.9490	0.9400	0.9400	0.9400	45,100
Jan 27, 2023	0.9440	0.9440	0.9400	0.9400	0.9400	16,100
Jan 26, 2023	0.9420	0.9450	0.9400	0.9440	0.9440	1,600
Jan 25, 2023	0.9360	0.9450	0.9360	0.9400	0.9400	13,500
Jan 24, 2023	0.9380	0.9450	0.9380	0.9450	0.9450	2,200
Jan 23, 2023	0.9400	0.9450	0.9310	0.9450	0.9450	13,500
Jan 20, 2023	0.9460	0.9460	0.9250	0.9450	0.9450	30,100
Jan 19, 2023	0.9460	0.9490	0.9460	0.9490	0.9490	1,500
Jan 18, 2023	0.9420	0.9490	0.9400	0.9460	0.9460	7,300
Jan 17, 2023	0.9400	0.9480	0.9400	0.9420	0.9420	11,000
Jan 13, 2023	0.9250	0.9440	0.9250	0.9300	0.9300	3,200
Jan 12, 2023	0.9490	0.9490	0.9250	0.9250	0.9250	11,200
Jan 11, 2023	0.9440	0.9490	0.9440	0.9440	0.9440	700
Jan 10, 2023	0.9400	0.9490	0.9400	0.9400	0.9400	5,300
Jan 09, 2023	0.9490	0.9490	0.9380	0.9490	0.9490	6,800
Jan 06, 2023	0.9490	0.9490	0.9350	0.9490	0.9490	900
Jan 05, 2023	0.9300	0.9490	0.9300	0.9400	0.9400	5,200
Jan 04, 2023	0.9400	0.9400	0.9300	0.9300	0.9300	3,300
Jan 03, 2023	0.9280	0.9400	0.9150	0.9400	0.9400	18,300
Dec 30, 2022	0.9400	0.9400	0.9100	0.9300	0.9300	69,000
Dec 29, 2022	0.9300	0.9300	0.9200	0.9300	0.9300	27,500
Dec 28, 2022	0.9100	0.9400	0.9100	0.9390	0.9390	27,300
Dec 27, 2022	0.9100	0.9380	0.9100	0.9350	0.9350	11,800
Dec 23, 2022	0.9400	0.9400	0.9100	0.9400	0.9400	35,000
Dec 22, 2022	0.8810	0.9400	0.8670	0.9400	0.9400	360,400
Dec 21, 2022	0.7790	0.7790	0.7490	0.7600	0.7600	19,300
Dec 20, 2022	0.7730	0.7840	0.7540	0.7800	0.7800	27,900
Dec 19, 2022	0.7610	0.7900	0.7610	0.7680	0.7680	15,100
Dec 16, 2022	0.7720	0.7810	0.7720	0.7720	0.7720	1,500
Dec 15, 2022	0.7840	0.7960	0.7720	0.7960	0.7960	7,300
Dec 14, 2022	0.7990	0.8000	0.7700	0.7960	0.7960	9,900
Dec 13, 2022	0.8700	0.8700	0.7520	0.7700	0.7700	82,000
Dec 12, 2022	0.7740	0.8890	0.7500	0.8400	0.8400	4,186,100
Dec 09, 2022	0.7740	0.7740	0.7740	0.7740	0.7740	900
Dec 08, 2022	0.7450	0.7800	0.7450	0.7770	0.7770	11,500
Dec 07, 2022	0.7700	0.7880	0.7350	0.7370	0.7370	7,800
Dec 06, 2022	0.8000	0.8000	0.7200	0.7990	0.7990	34,800
Dec 05, 2022	0.8000	0.8070	0.7800	0.7800	0.7800	6,200
Dec 02, 2022	0.7700	0.8150	0.7700	0.7860	0.7860	4,800
Dec 01, 2022	0.8210	0.8300	0.7600	0.7900	0.7900	27,300
Nov 30, 2022	0.8950	0.8950	0.8110	0.8490	0.8490	14,000
Nov 29, 2022	0.8990	0.8990	0.8100	0.8310	0.8310	13,900
Nov 28, 2022	0.7800	1.1300	0.7600	0.8660	0.8660	758,400
Nov 25, 2022	0.7980	0.7980	0.7980	0.7980	0.7980	700
Nov 23, 2022	0.7610	0.8010	0.7610	0.7900	0.7900	3,400
Nov 22, 2022	0.8190	0.8290	0.7620	0.7900	0.7900	15,000
Nov 21, 2022	0.7930	0.8210	0.7610	0.8200	0.8200	4,400
Nov 18, 2022	0.7610	0.8400	0.7550	0.7550	0.7550	4,600
Nov 17, 2022	0.7610	0.8450	0.7610	0.8450	0.8450	1,800
Nov 16, 2022	0.7550	0.8390	0.7550	0.8260	0.8260	6,000
Nov 15, 2022	0.7820	0.8390	0.7510	0.8200	0.8200	4,800
Nov 14, 2022	0.8300	0.8300	0.8290	0.8290	0.8290	1,200
Nov 11, 2022	0.8350	0.8390	0.7610	0.8300	0.8300	22,500
Nov 10, 2022	0.8400	0.8400	0.7550	0.8300	0.8300	2,900
Nov 09, 2022	0.8000	0.8500	0.7520	0.8350	0.8350	29,600
Nov 08, 2022	0.7900	0.8400	0.7550	0.8350	0.8350	6,200
Nov 07, 2022	0.7500	0.8220	0.7500	0.8100	0.8100	2,900
Nov 04, 2022	0.7900	0.8500	0.7200	0.7500	0.7500	9,700
Nov 03, 2022	0.7750	0.8300	0.7750	0.8300	0.8300	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,028.73+57.46(+1.45%)

Dow 3032,713.32+319.07(+0.98%)

Nasdaq11,933.45+217.37(+1.86%)

Russell 20001,768.33+15.70(+0.90%)

Crude Oil72.95-0.25(-0.34%)

Gold1,962.90-10.60(-0.54%)

China Index Holdings Limited (CIH)

S&P 500
4,028.73
+57.46(+1.45%)

Dow 30
32,713.32
+319.07(+0.98%)

Nasdaq
11,933.45
+217.37(+1.86%)

Russell 2000
1,768.33
+15.70(+0.90%)

Crude Oil
72.95
-0.25(-0.34%)

Gold
1,962.90
-10.60(-0.54%)