Skip to main content

China Evergrande Group ADR (OP: EGRNY )

2.001 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.810 2.943 2.200 2.200 2,864 -0.80(-26.67%)
Aug 30, 2022 2.910 3.000 2.910 3.000 2,070 +0.10(+3.27%)
Aug 29, 2022 2.975 3.000 2.905 2.905 751 +0.02(+0.87%)
Aug 26, 2022 2.880 2.880 2.880 2.880 137 -0.12(-4.00%)
Aug 24, 2022 3.000 0 +0.16(+5.63%)
Aug 23, 2022 2.910 2.910 2.790 2.840 6,416 -0.50(-14.97%)
Aug 22, 2022 3.100 3.350 3.100 3.340 3,776 +0.23(+7.40%)
Aug 19, 2022 3.210 3.370 3.110 3.110 1,006 +0.11(+3.67%)
Aug 18, 2022 3.000 3.380 2.940 3.000 4,085 +0.00(+0.00%)
Aug 17, 2022 3.170 3.170 3.000 3.000 900 -0.27(-8.12%)
Aug 16, 2022 3.300 3.300 3.250 3.265 1,589 -0.13(-3.97%)
Aug 15, 2022 3.400 3.450 3.400 3.400 5,733 -0.04(-1.16%)
Aug 09, 2022 3.440 212 +0.00(+0.00%)
Aug 08, 2022 3.180 3.440 3.180 3.440 1,522 -0.03(-0.86%)
Aug 05, 2022 3.480 3.480 3.470 3.470 246 +0.12(+3.58%)
Aug 04, 2022 3.600 3.650 3.220 3.350 6,063 -0.25(-6.94%)
Aug 03, 2022 3.600 3.600 3.600 3.600 299 +0.00(+0.00%)
Aug 02, 2022 3.600 4.000 3.405 3.600 2,815 +0.50(+16.13%)
Aug 01, 2022 3.100 3.100 3.100 3.100 744 -0.51(-14.13%)
Jul 28, 2022 3.610 80 +0.41(+12.81%)
Jul 27, 2022 3.200 3.200 3.189 3.200 2,195 -0.01(-0.28%)
Jul 26, 2022 3.200 3.400 3.070 3.209 2,975 +0.16(+5.21%)
Jul 25, 2022 3.350 3.350 3.045 3.050 2,291 -0.11(-3.34%)
Jul 22, 2022 3.130 3.155 3.130 3.155 540 +0.03(+0.81%)
Jul 21, 2022 3.130 3.130 3.130 3.130 1,612 -0.29(-8.48%)
Jul 19, 2022 3.420 60 +0.38(+12.50%)
Jul 14, 2022 3.040 124 +0.04(+1.33%)
Jul 13, 2022 3.140 3.140 3.000 3.000 417 -0.44(-12.79%)
Jul 12, 2022 3.440 3.440 3.440 3.440 300 +0.41(+13.53%)
Jul 11, 2022 3.190 3.190 3.030 3.030 387 -0.25(-7.62%)
Jul 08, 2022 3.400 3.400 3.280 3.280 380 -0.02(-0.61%)
Jul 06, 2022 3.300 0 -0.24(-6.78%)
Jul 05, 2022 3.520 3.600 3.520 3.540 1,088 +0.21(+6.47%)
Jul 01, 2022 3.325 3.325 3.325 3.325 116 +0.03(+0.76%)
Jun 30, 2022 3.300 3.500 3.170 3.300 3,209 -0.04(-1.05%)
Jun 29, 2022 3.520 3.555 3.330 3.335 10,319 -0.34(-9.33%)
Jun 27, 2022 3.678 139 -0.19(-4.96%)
Jun 24, 2022 3.890 3.970 3.830 3.870 21,639 +0.23(+6.32%)
Jun 23, 2022 3.680 3.690 3.640 3.640 2,621 -0.25(-6.43%)
Jun 22, 2022 3.705 3.900 3.705 3.890 3,279 +0.38(+10.83%)
Jun 21, 2022 3.656 4.390 3.510 3.510 20,045 -0.43(-10.92%)
Jun 17, 2022 3.640 3.980 3.600 3.940 2,716 +0.29(+7.95%)
Jun 16, 2022 3.650 3.690 3.610 3.650 1,325 -0.18(-4.70%)
Jun 15, 2022 4.040 4.040 3.830 3.830 4,121 -0.07(-1.79%)
Jun 13, 2022 3.900 90 +0.05(+1.30%)
Jun 10, 2022 4.000 4.000 3.850 3.850 853 -0.15(-3.75%)
Jun 09, 2022 5.290 5.290 3.520 4.000 9,012 -1.24(-23.66%)
Jun 08, 2022 3.545 5.240 3.510 5.240 1,392 +1.04(+24.76%)
Jun 07, 2022 4.540 4.880 4.160 4.200 1,106 +0.20(+5.00%)
Jun 06, 2022 4.150 4.150 3.960 4.000 787 +0.45(+12.68%)
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.