Skip to main content

China Evergrande Group ADR (OP: EGRNY )

3.678 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 5.149 5.149 4.880 4.880 3,973 -0.02(-0.41%)
Feb 28, 2022 5.020 5.090 4.900 4.900 1,527 -0.06(-1.21%)
Feb 24, 2022 4.960 202 -0.03(-0.60%)
Feb 23, 2022 5.050 5.105 4.990 4.990 2,601 +0.01(+0.20%)
Feb 22, 2022 5.060 4.940 4.980 13,331 -0.23(-4.51%)
Feb 18, 2022 5.215 0 -0.04(-0.86%)
Feb 17, 2022 5.260 5.270 5.260 5.260 2,101 +0.00(+0.00%)
Feb 16, 2022 5.340 5.340 5.260 5.260 417 -0.07(-1.31%)
Feb 15, 2022 5.330 5.330 5.330 5.330 444 +0.24(+4.72%)
Feb 14, 2022 5.415 5.470 5.090 5.090 1,645 -0.28(-5.21%)
Feb 11, 2022 5.600 5.600 5.365 5.370 7,917 -0.08(-1.56%)
Feb 10, 2022 5.640 5.710 5.380 5.455 9,308 +0.19(+3.51%)
Feb 09, 2022 5.365 5.440 5.270 5.270 7,456 -0.09(-1.68%)
Feb 08, 2022 5.460 5.460 5.260 5.360 4,630 -0.18(-3.25%)
Feb 07, 2022 5.230 5.540 5.230 5.540 1,493 +0.32(+6.13%)
Feb 04, 2022 5.173 5.310 5.173 5.220 3,913 +0.04(+0.87%)
Feb 03, 2022 5.250 5.175 4,424 -0.25(-4.61%)
Feb 02, 2022 5.450 5.450 5.425 5.425 2,484 -0.03(-0.46%)
Feb 01, 2022 5.330 5.600 5.330 5.450 5,601 +0.10(+1.87%)
Jan 31, 2022 5.099 5.335 5.099 5.350 3,908 +0.17(+3.28%)
Jan 28, 2022 5.330 5.330 5.150 5.180 36,793 -0.24(-4.43%)
Jan 27, 2022 5.700 5.700 5.290 5.420 19,407 -0.39(-6.71%)
Jan 26, 2022 5.790 5.810 5.725 5.810 1,542 +0.04(+0.69%)
Jan 25, 2022 5.615 5.770 5.600 5.770 6,340 -0.20(-3.35%)
Jan 24, 2022 5.762 6.040 5.650 5.970 10,373 +0.44(+7.96%)
Jan 21, 2022 5.710 5.720 5.510 5.530 2,045 -0.30(-5.23%)
Jan 20, 2022 5.790 5.910 5.760 5.835 10,907 +0.08(+1.48%)
Jan 19, 2022 5.625 5.790 5.625 5.750 9,972 +0.25(+4.55%)
Jan 18, 2022 5.255 5.650 5.110 5.500 5,072 +0.23(+4.36%)
Jan 14, 2022 5.270 0 +0.07(+1.35%)
Jan 13, 2022 5.000 5.320 5.000 5.200 5,966 +0.05(+0.97%)
Jan 12, 2022 5.450 5.450 5.140 5.150 9,445 -0.32(-5.85%)
Jan 11, 2022 5.630 5.630 5.369 5.470 4,976 -0.09(-1.62%)
Jan 10, 2022 5.635 5.635 5.465 5.560 4,722 +0.01(+0.18%)
Jan 07, 2022 5.415 5.620 5.415 5.550 8,172 +0.45(+8.82%)
Jan 06, 2022 5.125 5.290 5.010 5.100 19,623 +0.14(+2.82%)
Jan 05, 2022 4.940 5.105 4.940 4.960 4,331 -0.01(-0.20%)
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.