Skip to main content

China Evergrande Group ADR (OP: EGRNY )

3.440 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 3.896 3.896 3.829 3.829 718 +0.02(+0.49%)
May 27, 2022 3.950 3.950 3.810 3.810 1,228 +0.20(+5.54%)
May 26, 2022 3.700 3.700 3.610 3.610 1,737 -0.18(-4.75%)
May 25, 2022 3.848 3.848 3.790 3.790 967 +0.11(+2.99%)
May 24, 2022 3.600 3.750 3.600 3.680 1,621 -0.24(-6.21%)
May 23, 2022 3.700 3.924 3.660 3.924 400 +0.10(+2.58%)
May 20, 2022 3.900 3.900 3.660 3.825 1,319 +0.03(+0.66%)
May 19, 2022 3.680 3.800 3.680 3.800 400 +0.06(+1.60%)
May 18, 2022 3.870 3.885 3.740 3.740 615 -0.16(-4.10%)
May 17, 2022 3.720 3.900 3.680 3.900 419 +0.07(+1.96%)
May 16, 2022 3.785 3.900 3.785 3.825 809 -0.10(-2.67%)
May 13, 2022 3.965 3.965 3.930 3.930 590 +0.27(+7.47%)
May 12, 2022 4.000 4.280 3.500 3.657 5,770 -0.38(-9.48%)
May 11, 2022 4.040 4.040 4.040 4.040 3,079 -0.01(-0.25%)
May 10, 2022 4.053 4.053 4.050 4.050 610 -0.00(-0.02%)
May 09, 2022 4.300 4.300 4.050 4.051 4,631 -0.27(-6.23%)
May 06, 2022 4.325 4.325 4.220 4.320 4,792 +0.19(+4.60%)
May 05, 2022 4.130 4.130 4.130 4.130 202 +0.05(+1.23%)
May 04, 2022 4.080 4.080 4.080 4.080 220 -0.13(-3.09%)
May 02, 2022 4.210 55 -0.15(-3.44%)
Apr 29, 2022 4.400 4.400 4.360 4.360 234 +0.32(+7.95%)
Apr 28, 2022 4.000 4.040 4.000 4.039 1,497 -0.06(-1.49%)
Apr 27, 2022 4.150 4.150 4.100 4.100 1,824 -0.05(-1.20%)
Apr 26, 2022 4.150 4.150 4.150 4.150 102 -0.05(-1.19%)
Apr 25, 2022 4.175 4.200 4.175 4.200 683 +0.08(+1.94%)
Apr 22, 2022 4.350 4.350 4.120 4.120 2,013 -0.18(-4.19%)
Apr 21, 2022 4.410 4.550 4.300 4.300 3,062 -0.20(-4.44%)
Apr 19, 2022 4.500 6 +0.10(+2.27%)
Apr 18, 2022 4.580 4.580 4.400 4.400 387 -0.36(-7.56%)
Apr 14, 2022 4.760 4.760 4.760 4.760 731 -0.15(-3.05%)
Apr 13, 2022 4.690 4.910 4.690 4.910 554 +0.29(+6.16%)
Apr 11, 2022 4.625 100 -0.11(-2.32%)
Apr 08, 2022 4.760 4.760 4.735 4.735 1,086 +0.10(+2.16%)
Apr 07, 2022 4.400 4.640 4.400 4.635 4,446 +0.21(+4.86%)
Apr 06, 2022 4.750 5.010 4.420 4.420 6,184 -0.51(-10.34%)
Apr 05, 2022 5.115 5.115 4.930 4.930 724 +0.21(+4.56%)
Apr 04, 2022 4.970 5.045 4.700 4.715 6,184 -0.21(-4.36%)
Apr 01, 2022 5.160 5.230 4.930 4.930 3,754 +0.21(+4.34%)
Mar 31, 2022 4.995 5.000 4.725 4.725 5,514 -0.25(-4.93%)
Mar 30, 2022 5.040 5.040 4.970 4.970 630 -0.04(-0.80%)
Mar 29, 2022 5.130 5.160 5.010 5.010 2,168 +0.00(+0.00%)
Mar 28, 2022 5.180 5.180 5.010 5.010 4,076 -0.31(-5.76%)
Mar 25, 2022 5.580 5.580 5.300 5.316 2,830 -0.08(-1.56%)
Mar 24, 2022 5.600 5.720 5.400 5.400 4,743 -0.02(-0.37%)
Mar 23, 2022 5.050 5.580 5.050 5.420 5,296 +0.41(+8.18%)
Mar 22, 2022 5.140 5.300 5.010 5.010 11,045 -0.24(-4.48%)
Mar 21, 2022 5.470 5.470 5.230 5.245 12,728 -0.14(-2.69%)
Mar 18, 2022 5.160 5.390 5.080 5.390 9,276 +0.66(+13.95%)
Mar 17, 2022 4.720 4.900 4.680 4.730 6,425 +0.39(+8.99%)
Mar 16, 2022 4.150 4.340 4.000 4.340 9,977 +0.58(+15.43%)
Mar 15, 2022 3.860 3.860 3.695 3.760 4,303 -0.32(-7.84%)
Mar 14, 2022 4.250 4.300 4.080 4.080 5,015 -0.39(-8.72%)
Mar 11, 2022 4.500 4.500 4.470 4.470 2,958 -0.11(-2.40%)
Mar 10, 2022 4.505 4.589 4.350 4.580 4,831 -0.14(-2.97%)
Mar 09, 2022 4.590 4.735 4.480 4.720 2,247 +0.35(+8.01%)
Mar 08, 2022 4.480 4.590 4.350 4.370 13,483 -0.12(-2.67%)
Mar 07, 2022 4.540 4.660 4.490 4.490 4,111 -0.20(-4.26%)
Mar 04, 2022 4.725 4.725 4.590 4.690 2,566 -0.02(-0.42%)
Mar 03, 2022 4.835 4.845 4.710 4.710 14,757 -0.09(-1.87%)
Mar 02, 2022 4.830 4.910 4.790 4.800 4,703 -0.08(-1.64%)
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.