CICHY | China Unsp ADR-H | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

China Unsp ADR-H (CICHY)

OTC

$24.92+$0.07 (+0.28%)

Price as of Oct 01, 2026

N/A
Market Cap
38.81%
1-Year Change
Banks - Diversified
Industry

1 Month
+1.69%

Low Price$24.30

High Price$25.31
3 Months
+24.40%

Low Price$19.96

High Price$25.31
1 Year
+38.81%

Low Price$17.29

High Price$25.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	24.49	25.14	24.29	24.92	+0.28%	59,348
09/30/2026	24.75	24.97	24.66	24.85	+0.98%	61,417
09/29/2026	24.20	24.89	24.20	24.61	-0.04%	33,576
09/28/2026	24.53	24.71	24.21	24.62	+1.32%	74,779
09/25/2026	23.80	24.77	23.80	24.30	-1.02%	49,977
09/24/2026	24.64	24.64	24.53	24.55	+0.08%	40,087
09/23/2026	24.60	24.60	24.11	24.53	-1.01%	60,467
09/22/2026	24.84	25.40	24.56	24.78	-0.26%	89,727
09/21/2026	24.35	25.01	24.35	24.85	+1.66%	50,877
09/18/2026	24.95	24.95	24.39	24.44	-0.85%	36,140
09/17/2026	24.65	24.81	24.29	24.65	+1.19%	58,055
09/16/2026	24.66	24.66	24.05	24.36	-0.57%	46,942
09/15/2026	24.81	25.00	24.45	24.50	-3.20%	84,025
09/14/2026	25.02	25.44	24.84	25.31	+2.22%	109,597
09/11/2026	24.85	24.87	24.76	24.76	0.00%	38,962
09/10/2026	24.73	24.85	24.70	24.76	+1.35%	38,573
09/09/2026	24.48	24.53	24.36	24.43	+0.37%	42,960
09/08/2026	24.30	24.41	24.30	24.34	-2.41%	36,185
09/04/2026	25.14	25.32	24.81	24.94	+1.59%	74,696
09/03/2026	24.41	24.55	24.41	24.55	-0.97%	70,501
09/02/2026	24.72	24.79	24.63	24.79	+1.16%	66,993
09/01/2026	24.25	24.53	24.25	24.51	+1.30%	60,573
08/31/2026	24.17	24.23	24.14	24.19	+4.63%	71,248
08/28/2026	23.51	23.58	22.90	23.12	-0.64%	138,837
08/27/2026	23.12	23.27	23.01	23.27	-0.89%	97,606
08/26/2026	23.45	23.49	23.38	23.48	-0.13%	33,394
08/25/2026	23.10	23.80	23.10	23.51	+0.21%	25,085
08/24/2026	23.52	23.58	23.35	23.46	+0.04%	68,096
08/21/2026	23.21	23.53	23.21	23.45	-0.38%	50,223
08/20/2026	23.30	23.54	23.30	23.54	+1.73%	51,397
08/19/2026	23.95	23.95	22.98	23.14	+1.54%	70,931
08/18/2026	22.85	23.14	22.39	22.79	+0.62%	67,731
08/17/2026	22.64	22.66	22.58	22.65	+1.30%	36,504
08/14/2026	22.32	22.37	22.23	22.36	-0.18%	99,651
08/13/2026	22.37	22.44	22.35	22.40	+0.76%	59,044
08/12/2026	22.32	22.32	22.23	22.23	-0.89%	40,708
08/11/2026	22.12	22.77	21.62	22.43	-0.62%	41,489
08/10/2026	22.52	22.58	22.49	22.57	+0.45%	37,432
08/07/2026	22.37	22.47	22.37	22.47	-0.49%	144,500
08/06/2026	22.67	22.67	22.50	22.58	+0.89%	48,162
08/05/2026	22.44	22.44	22.35	22.38	-1.50%	44,001
08/04/2026	22.54	22.72	22.54	22.72	-3.07%	74,093
08/03/2026	23.41	23.46	23.37	23.44	0.00%	31,168
07/31/2026	23.51	23.51	23.39	23.44	-1.88%	31,808
07/30/2026	23.78	23.89	23.76	23.89	+2.01%	77,449
07/29/2026	23.40	23.56	23.34	23.42	+0.17%	62,504
07/28/2026	23.26	23.39	23.21	23.38	+1.92%	79,334
07/27/2026	22.41	22.96	22.36	22.94	+2.41%	44,029
07/24/2026	22.41	22.43	22.32	22.40	+1.22%	41,784
07/23/2026	22.21	22.21	22.05	22.13	+1.42%	47,701
07/22/2026	21.78	21.87	21.77	21.82	+0.70%	40,479
07/21/2026	21.75	21.75	21.61	21.67	-1.60%	67,188
07/20/2026	22.09	22.10	21.98	22.02	+4.06%	64,262
07/17/2026	21.16	21.22	21.07	21.16	+1.58%	47,832
07/16/2026	20.85	20.86	20.78	20.83	-0.38%	86,335
07/15/2026	20.83	20.98	20.78	20.91	+0.34%	64,385
07/14/2026	20.87	21.01	20.75	20.84	-0.10%	221,579
07/13/2026	20.88	21.00	20.84	20.86	+0.77%	83,576
07/10/2026	20.68	20.77	20.64	20.70	+0.53%	82,081
07/09/2026	20.57	20.63	20.53	20.59	-1.86%	94,930
07/08/2026	21.00	21.06	20.93	20.98	+5.11%	111,723
07/07/2026	19.97	20.00	19.90	19.96	-0.05%	137,431
07/06/2026	20.39	20.39	19.87	19.97	-0.30%	190,206
07/02/2026	19.59	20.45	19.59	20.03	-0.01%	94,803
07/02/2026	$0.60 Dividend
07/01/2026	19.96	20.18	19.85	20.03	+0.39%	140,967
06/30/2026	19.89	20.10	19.82	19.95	-1.82%	75,423
06/29/2026	20.37	20.37	20.27	20.32	-1.41%	57,362
06/26/2026	20.45	20.62	19.89	20.62	+0.33%	91,547
06/25/2026	20.66	20.74	20.45	20.55	-2.26%	91,706
06/24/2026	21.32	21.38	21.00	21.02	-2.04%	100,527
06/23/2026	21.37	21.50	21.34	21.46	+0.91%	66,048
06/22/2026	21.01	21.55	21.01	21.27	-0.09%	57,184
06/18/2026	21.32	21.34	21.27	21.29	-0.32%	39,336
06/17/2026	21.56	21.63	21.35	21.35	-3.00%	56,324
06/16/2026	21.98	22.06	21.96	22.01	-0.18%	39,053
06/15/2026	22.10	22.15	22.05	22.05	-1.00%	37,899
06/12/2026	22.21	22.29	22.16	22.28	+2.73%	29,132
06/11/2026	21.46	21.68	21.45	21.68	+0.13%	78,294
06/10/2026	21.62	21.75	21.54	21.65	+0.86%	36,806
06/09/2026	21.68	21.85	21.35	21.47	-0.94%	96,384
06/08/2026	21.76	21.84	21.63	21.67	+1.41%	84,828
06/05/2026	21.55	21.55	21.34	21.37	+0.78%	49,226
06/04/2026	21.51	21.57	21.00	21.21	+0.23%	56,923
06/03/2026	21.26	21.26	21.14	21.16	-1.49%	115,859
06/02/2026	21.65	21.69	21.22	21.48	+2.17%	98,116
06/01/2026	21.07	21.07	20.90	21.02	+0.09%	34,455
05/29/2026	20.93	21.01	20.88	21.00	-0.18%	61,209
05/28/2026	21.00	21.22	20.92	21.04	-1.14%	119,153
05/27/2026	21.17	21.29	21.17	21.29	-1.79%	57,884
05/26/2026	21.63	21.67	21.49	21.67	+0.13%	42,357
05/22/2026	21.54	21.64	21.44	21.64	+0.32%	117,229
05/21/2026	21.59	21.66	21.46	21.58	-0.49%	43,636
05/20/2026	21.65	21.68	21.52	21.68	-0.80%	62,523
05/19/2026	21.80	21.87	21.74	21.86	+0.76%	36,862
05/18/2026	21.17	21.75	20.83	21.69	+0.27%	54,466
05/15/2026	21.65	21.68	21.61	21.63	-1.81%	33,297
05/14/2026	21.14	22.05	21.14	22.03	-0.53%	47,568
05/13/2026	21.87	22.33	21.66	22.15	+0.68%	104,791
05/12/2026	22.01	22.05	21.94	22.00	+0.16%	76,217