China Index Holdings Limited American Depository Sharesのデータ

China Index Holdings Limited American Depository Sharesの基本情報

名前 China Index Holdings Limited American Depository Shares
ティッカー CIH
国 China
上場年 nan
セクター Technology

China Index Holdings Limited American Depository Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.36 2.3 2.36 2.33 128000.0 2.33
2021-02-12 2.36 2.27 2.31 2.33 24300.0 2.33
2021-02-11 2.38 2.32 2.37 2.32 39400.0 2.32
2021-02-10 2.37 2.3 2.35 2.34 49300.0 2.34
2021-02-09 2.37 2.33 2.37 2.35 102700.0 2.35
2021-02-08 2.39 2.34 2.38 2.36 106200.0 2.36
2021-02-05 2.4 2.3 2.3 2.34 89300.0 2.34
2021-02-04 2.32 2.18 2.3 2.29 106200.0 2.29
2021-02-03 2.32 2.13 2.18 2.3 142900.0 2.3
2021-02-02 2.17 2.14 2.14 2.17 65300.0 2.17
2021-02-01 2.15 2.08 2.1 2.14 40600.0 2.14
2021-01-29 2.11 2.08 2.09 2.1 35300.0 2.1
2021-01-28 2.15 2.03 2.14 2.1 109100.0 2.1
2021-01-27 2.11 2.07 2.08 2.11 205100.0 2.11
2021-01-26 2.1 2.05 2.1 2.06 64200.0 2.06
2021-01-25 2.1 2.05 2.08 2.09 47200.0 2.09
2021-01-22 2.11 2.05 2.1 2.08 98000.0 2.08
2021-01-21 2.11 2.05 2.06 2.11 75600.0 2.11
2021-01-20 2.1 2.05 2.05 2.06 150900.0 2.06
2021-01-19 2.05 2.03 2.03 2.04 63400.0 2.04
2021-01-15 2.08 2.04 2.05 2.04 31200.0 2.04
2021-01-14 2.07 2.03 2.03 2.05 65300.0 2.05
2021-01-13 2.1 2.03 2.1 2.05 100800.0 2.05
2021-01-12 2.14 2.08 2.14 2.11 96600.0 2.11
2021-01-11 2.15 2.03 2.09 2.15 98300.0 2.15
2021-01-08 2.15 2.03 2.04 2.11 156500.0 2.11
2021-01-07 2.08 2.01 2.01 2.07 63500.0 2.07
2021-01-06 2.07 1.99 2.01 2.03 191800.0 2.03
2021-01-05 2.05 2.0 2.04 2.04 81100.0 2.04
2021-01-04 2.04 1.96 1.99 2.01 75300.0 2.01
2020-12-31 2.0 1.95 1.95 1.97 26400.0 1.97
2020-12-30 2.0 1.95 1.95 1.95 44400.0 1.95
2020-12-29 1.98 1.95 1.96 1.95 34300.0 1.95
2020-12-28 1.98 1.9 1.98 1.95 84000.0 1.95
2020-12-24 1.99 1.94 1.98 1.95 39400.0 1.95
2020-12-23 1.98 1.93 1.98 1.96 74900.0 1.96
2020-12-22 2.0 1.9 1.97 1.9 77400.0 1.9
2020-12-21 2.0 1.92 1.93 2.0 41000.0 2.0
2020-12-18 2.0 1.9 1.91 1.91 119400.0 1.91
2020-12-17 2.02 1.88 1.96 1.95 222800.0 1.95
2020-12-16 2.01 1.98 1.99 2.0 41800.0 2.0
2020-12-15 2.0 1.92 1.97 1.97 90000.0 1.97
2020-12-14 2.01 1.93 2.01 1.97 141500.0 1.97
2020-12-11 2.06 1.99 2.01 2.05 51800.0 2.05
2020-12-10 2.06 1.98 2.06 1.99 194800.0 1.99
2020-12-09 2.07 2.04 2.06 2.07 111600.0 2.07
2020-12-08 2.08 2.05 2.06 2.07 97600.0 2.07
2020-12-07 2.09 1.98 2.0 2.06 69800.0 2.06
2020-12-04 2.08 1.95 2.07 2.0 84300.0 2.0
2020-12-03 2.07 1.96 2.06 2.07 76900.0 2.07
2020-12-02 2.17 2.01 2.16 2.02 172800.0 2.02
2020-12-01 2.2 2.08 2.14 2.18 516200.0 2.18
2020-11-30 2.15 2.02 2.02 2.08 677800.0 2.08
2020-11-27 1.86 1.77 1.85 1.86 77900.0 1.86
2020-11-25 1.84 1.72 1.84 1.84 141400.0 1.84
2020-11-24 1.79 1.69 1.7 1.79 151200.0 1.79
2020-11-23 1.69 1.57 1.58 1.69 118600.0 1.69
2020-11-20 1.61 1.53 1.56 1.58 31900.0 1.58
2020-11-19 1.58 1.5 1.52 1.56 47500.0 1.56
2020-11-18 1.59 1.53 1.59 1.55 31200.0 1.55
2020-11-17 1.61 1.52 1.6 1.59 96100.0 1.59
2020-11-16 1.58 1.5 1.5 1.56 58100.0 1.56
2020-11-13 1.56 1.47 1.56 1.48 64200.0 1.48
2020-11-12 1.57 1.51 1.54 1.56 77400.0 1.56
2020-11-11 1.7 1.45 1.56 1.51 227800.0 1.51
2020-11-10 1.64 1.45 1.48 1.55 259500.0 1.55
2020-11-09 1.54 1.46 1.49 1.52 79000.0 1.52
2020-11-06 1.53 1.45 1.5 1.45 56900.0 1.45
2020-11-05 1.48 1.35 1.37 1.48 130000.0 1.48
2020-11-04 1.49 1.33 1.33 1.37 162200.0 1.37
2020-11-03 1.4 1.31 1.32 1.36 133500.0 1.36
2020-11-02 1.45 1.34 1.34 1.4 105500.0 1.4
2020-10-30 1.35 1.28 1.29 1.34 62400.0 1.34
2020-10-29 1.33 1.27 1.32 1.33 47800.0 1.33
2020-10-28 1.39 1.28 1.39 1.32 150400.0 1.32
2020-10-27 1.45 1.36 1.39 1.41 123300.0 1.41
2020-10-26 1.49 1.38 1.49 1.41 136100.0 1.41
2020-10-23 1.5 1.42 1.48 1.49 199800.0 1.49
2020-10-22 1.56 1.4 1.47 1.56 312600.0 1.56
2020-10-21 1.83 1.43 1.53 1.56 1296900.0 1.56
2020-10-20 1.99 1.38 1.42 1.9 5648600.0 1.9
2020-10-19 1.42 1.32 1.37 1.42 51400.0 1.42
2020-10-16 1.45 1.35 1.45 1.4 20200.0 1.4
2020-10-15 1.46 1.41 1.46 1.45 61400.0 1.45
2020-10-14 1.44 1.41 1.42 1.42 43900.0 1.42
2020-10-13 1.45 1.41 1.45 1.44 16700.0 1.44
2020-10-12 1.45 1.38 1.4 1.45 43200.0 1.45
2020-10-09 1.4 1.27 1.32 1.4 157400.0 1.4
2020-10-08 1.41 1.28 1.35 1.28 111200.0 1.28
2020-10-07 1.42 1.36 1.42 1.37 34400.0 1.37
2020-10-06 1.45 1.39 1.41 1.41 27700.0 1.41
2020-10-05 1.44 1.38 1.39 1.39 30000.0 1.39
2020-10-02 1.45 1.38 1.41 1.38 35300.0 1.38
2020-10-01 1.46 1.41 1.46 1.41 12800.0 1.41
2020-09-30 1.5 1.39 1.42 1.45 32100.0 1.45
2020-09-29 1.48 1.36 1.48 1.4 28500.0 1.4
2020-09-28 1.48 1.4 1.4 1.46 14200.0 1.46
2020-09-25 1.48 1.4 1.46 1.4 24200.0 1.4
2020-09-24 1.55 1.45 1.45 1.46 45700.0 1.46
2020-09-23 1.58 1.45 1.56 1.45 25800.0 1.45
2020-09-22 1.6 1.54 1.58 1.55 29700.0 1.55
2020-09-21 1.66 1.55 1.61 1.59 30900.0 1.59
2020-09-18 1.68 1.55 1.6 1.68 81900.0 1.68
2020-09-17 1.6 1.54 1.54 1.6 49500.0 1.6
2020-09-16 1.6 1.56 1.6 1.56 38600.0 1.56
2020-09-15 1.6 1.55 1.57 1.6 20100.0 1.6
2020-09-14 1.61 1.5 1.53 1.55 36200.0 1.55
2020-09-11 1.6 1.52 1.58 1.52 60200.0 1.52
2020-09-10 1.61 1.57 1.58 1.57 35600.0 1.57
2020-09-09 1.65 1.57 1.64 1.59 48300.0 1.59
2020-09-08 1.7 1.59 1.67 1.62 68200.0 1.62
2020-09-04 1.73 1.6 1.73 1.62 41900.0 1.62
2020-09-03 1.69 1.61 1.63 1.68 20000.0 1.68
2020-09-02 1.68 1.61 1.61 1.63 33300.0 1.63
2020-09-01 1.69 1.6 1.65 1.62 119700.0 1.62
2020-08-31 1.79 1.65 1.77 1.68 84500.0 1.68
2020-08-28 1.81 1.64 1.81 1.8 64100.0 1.8
2020-08-27 1.75 1.63 1.74 1.71 48200.0 1.71
2020-08-26 1.8 1.73 1.8 1.74 42400.0 1.74
2020-08-25 1.81 1.72 1.8 1.81 58700.0 1.81
2020-08-24 1.89 1.71 1.76 1.8 94200.0 1.8
2020-08-21 1.76 1.58 1.58 1.73 53000.0 1.73
2020-08-20 1.73 1.55 1.7 1.59 105500.0 1.59
2020-08-19 1.76 1.67 1.72 1.69 74300.0 1.69
2020-08-18 1.8 1.7 1.8 1.74 98900.0 1.74
2020-08-17 1.88 1.81 1.88 1.83 55300.0 1.83
2020-08-14 1.92 1.8 1.91 1.85 66500.0 1.85
2020-08-13 2.0 1.92 1.98 1.93 35100.0 1.93
2020-08-12 1.98 1.9 1.94 1.94 59200.0 1.94
2020-08-11 2.0 1.91 2.0 1.91 58900.0 1.91
2020-08-10 2.18 1.9 2.12 1.9 187100.0 1.9
2020-08-07 2.16 2.06 2.12 2.12 93400.0 2.12
2020-08-06 2.16 2.05 2.08 2.12 86500.0 2.12
2020-08-05 2.2 2.04 2.12 2.07 120600.0 2.07
2020-08-04 2.09 1.98 2.01 2.07 63900.0 2.07
2020-08-03 2.05 1.9 1.98 1.95 63500.0 1.95
2020-07-31 2.04 1.87 2.01 1.98 177600.0 1.98
2020-07-30 2.06 1.94 2.01 1.97 178600.0 1.97
2020-07-29 2.08 2.04 2.06 2.08 41500.0 2.08
2020-07-28 2.14 2.02 2.04 2.02 51500.0 2.02
2020-07-27 2.09 2.02 2.02 2.04 52200.0 2.04
2020-07-24 2.09 2.05 2.09 2.05 75200.0 2.05
2020-07-23 2.19 2.05 2.14 2.07 69000.0 2.07
2020-07-22 2.2 2.08 2.15 2.17 17400.0 2.17
2020-07-21 2.22 2.13 2.22 2.15 35800.0 2.15
2020-07-20 2.21 2.09 2.19 2.19 71500.0 2.19
2020-07-17 2.2 2.08 2.17 2.13 88300.0 2.13
2020-07-16 2.25 2.08 2.25 2.08 99000.0 2.08
2020-07-15 2.19 2.02 2.11 2.19 59500.0 2.19
2020-07-14 2.15 2.0 2.15 2.0 200200.0 2.0
2020-07-13 2.34 2.16 2.25 2.18 100800.0 2.18
2020-07-10 2.35 2.16 2.3 2.18 93300.0 2.18
2020-07-09 2.38 2.25 2.26 2.29 82300.0 2.29
2020-07-08 2.31 2.16 2.25 2.26 71600.0 2.26
2020-07-07 2.42 2.2 2.34 2.26 119500.0 2.26
2020-07-06 2.46 2.26 2.39 2.26 82400.0 2.26
2020-07-02 2.42 2.27 2.32 2.36 78600.0 2.36
2020-07-01 2.39 2.14 2.14 2.3 107500.0 2.3
2020-06-30 2.25 2.0 2.0 2.14 105200.0 2.14
2020-06-29 2.18 1.94 2.15 1.94 78400.0 1.94
2020-06-26 2.34 2.05 2.34 2.12 213500.0 2.12
2020-06-25 2.8 2.36 2.72 2.38 217200.0 2.38
2020-06-24 2.85 2.72 2.85 2.72 763700.0 2.72
2020-06-23 3.05 2.68 2.83 3.02 663600.0 3.02
2020-06-22 3.14 2.61 2.86 3.1 394800.0 3.1
2020-06-19 2.82 2.6 2.6 2.79 223400.0 2.79
2020-06-18 2.73 2.39 2.56 2.65 309700.0 2.65
2020-06-17 2.64 2.31 2.43 2.6 279500.0 2.6
2020-06-16 2.48 2.21 2.33 2.43 145700.0 2.43
2020-06-15 2.5 2.14 2.26 2.31 161900.0 2.31
2020-06-12 2.5 2.16 2.41 2.41 315500.0 2.41
2020-06-11 2.59 2.0 2.25 2.45 290900.0 2.45
2020-06-10 2.55 2.21 2.49 2.4 169700.0 2.4
2020-06-09 2.55 2.2 2.54 2.48 143600.0 2.48
2020-06-08 2.56 2.01 2.25 2.44 281100.0 2.44
2020-06-05 2.24 1.91 2.15 2.24 313900.0 2.24
2020-06-04 2.2 1.8 1.89 2.09 366900.0 2.09
2020-06-03 1.92 1.4 1.48 1.89 542100.0 1.89
2020-06-02 1.45 1.29 1.3 1.44 108200.0 1.44
2020-06-01 1.3 1.17 1.17 1.29 76800.0 1.29
2020-05-29 1.3 1.18 1.25 1.18 555000.0 1.18
2020-05-28 1.22 1.13 1.19 1.15 79000.0 1.15
2020-05-27 1.28 1.15 1.28 1.15 51000.0 1.15
2020-05-26 1.28 1.14 1.14 1.21 125500.0 1.21
2020-05-22 1.23 1.13 1.22 1.14 42600.0 1.14
2020-05-21 1.25 1.16 1.19 1.22 79800.0 1.22
2020-05-20 1.24 1.16 1.21 1.18 46700.0 1.18
2020-05-19 1.23 1.1 1.15 1.2 73400.0 1.2
2020-05-18 1.2 1.1 1.19 1.13 47800.0 1.13
2020-05-15 1.31 1.15 1.29 1.16 101000.0 1.16
2020-05-14 1.37 1.25 1.26 1.31 82000.0 1.31
2020-05-13 1.38 1.23 1.31 1.27 101600.0 1.27
2020-05-12 1.42 1.29 1.37 1.33 167200.0 1.33
2020-05-11 1.43 1.31 1.34 1.36 33000.0 1.36
2020-05-08 1.4 1.24 1.32 1.35 75800.0 1.35
2020-05-07 1.31 1.16 1.16 1.31 98200.0 1.31
2020-05-06 1.18 1.07 1.09 1.11 43700.0 1.11
2020-05-05 1.18 1.04 1.07 1.11 75400.0 1.11
2020-05-04 1.05 0.94 1.04 1.02 41600.0 1.02
2020-05-01 1.12 1.02 1.12 1.05 80800.0 1.05
2020-04-30 1.17 1.05 1.12 1.12 78700.0 1.12
2020-04-29 1.14 1.05 1.1 1.12 82500.0 1.12
2020-04-28 1.11 1.03 1.1 1.1 145000.0 1.1
2020-04-27 1.15 1.06 1.1 1.08 128300.0 1.08
2020-04-24 1.18 1.06 1.16 1.1 112900.0 1.1
2020-04-23 1.45 1.1 1.1 1.2 234600.0 1.2
2020-04-22 1.41 1.04 1.31 1.04 164500.0 1.04
2020-04-21 1.44 1.31 1.4 1.31 42100.0 1.31
2020-04-20 1.42 1.35 1.42 1.4 37000.0 1.4
2020-04-17 1.53 1.38 1.41 1.39 73300.0 1.39
2020-04-16 1.45 1.36 1.45 1.41 18300.0 1.41
2020-04-15 1.55 1.4 1.54 1.41 168900.0 1.41
2020-04-14 1.55 1.5 1.5 1.55 22900.0 1.55
2020-04-13 1.53 1.4 1.4 1.42 35000.0 1.42
2020-04-09 1.5 1.35 1.42 1.39 34900.0 1.39
2020-04-08 1.47 1.32 1.32 1.37 42200.0 1.37
2020-04-07 1.4 1.32 1.34 1.33 12300.0 1.33
2020-04-06 1.35 1.31 1.31 1.32 18000.0 1.32
2020-04-03 1.46 1.32 1.37 1.34 15800.0 1.34
2020-04-02 1.58 1.33 1.47 1.43 22400.0 1.43
2020-04-01 1.44 1.3 1.44 1.35 24100.0 1.35
2020-03-31 1.49 1.35 1.38 1.36 59900.0 1.36
2020-03-30 1.44 1.39 1.42 1.43 26600.0 1.43
2020-03-27 1.51 1.46 1.48 1.47 23800.0 1.47
2020-03-26 1.67 1.51 1.51 1.56 49300.0 1.56
2020-03-25 1.66 1.42 1.42 1.66 23500.0 1.66
2020-03-24 1.58 1.28 1.58 1.49 103400.0 1.49
2020-03-23 1.74 1.53 1.74 1.58 32700.0 1.58
2020-03-20 1.8 1.65 1.65 1.66 14100.0 1.66
2020-03-19 1.94 1.51 1.86 1.67 40300.0 1.67
2020-03-18 1.78 1.65 1.65 1.76 4600.0 1.76
2020-03-17 2.02 1.86 1.86 1.87 67100.0 1.87
2020-03-16 2.18 1.64 2.18 1.77 73700.0 1.77
2020-03-13 2.35 1.8 2.35 2.18 18000.0 2.18
2020-03-12 2.37 1.92 1.92 2.37 146200.0 2.37
2020-03-11 2.38 2.01 2.27 2.11 77000.0 2.11
2020-03-10 2.25 2.09 2.15 2.2 72300.0 2.2
2020-03-09 2.16 1.9 2.07 2.09 44700.0 2.09
2020-03-06 2.11 1.97 2.0 2.0 30800.0 2.0
2020-03-05 2.13 1.94 1.94 2.07 13300.0 2.07
2020-03-04 2.12 2.01 2.07 2.12 12700.0 2.12
2020-03-03 2.15 1.99 2.13 2.07 35000.0 2.07
2020-03-02 2.23 2.05 2.15 2.1 21500.0 2.1
2020-02-28 2.26 1.99 2.26 2.1 77500.0 2.1
2020-02-27 2.37 2.24 2.25 2.27 42700.0 2.27
2020-02-26 2.39 2.24 2.39 2.28 44500.0 2.28
2020-02-25 2.47 2.27 2.27 2.3 24100.0 2.3
2020-02-24 2.49 2.25 2.26 2.37 36500.0 2.37
2020-02-21 2.69 2.27 2.69 2.35 72200.0 2.35
2020-02-20 2.67 2.43 2.46 2.49 34600.0 2.49
2020-02-19 2.72 2.38 2.38 2.45 28500.0 2.45
2020-02-18 2.68 2.37 2.55 2.37 108800.0 2.37