UK Markets open in 3 hrs 27 mins

China Evergrande Group (EGRNY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.8250+0.0250 (+0.66%)
At close: 03:26PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20223.66003.90003.66003.82503.82501,300
19 May 20223.68003.80003.68003.80003.8000400
18 May 20223.87003.88503.74003.74003.7400600
17 May 20223.72003.90003.68003.90003.9000400
16 May 20223.90003.90003.78503.82503.8250800
13 May 20223.96503.96503.93003.93003.9300600
12 May 20224.04004.28003.50003.65703.65705,800
11 May 20224.04004.04004.04004.04004.04003,100
10 May 20224.05304.05304.05004.05004.0500600
09 May 20224.30004.30004.05004.05104.05104,600
06 May 20224.32504.32504.22004.32004.32004,800
05 May 20224.13004.13004.13004.13004.1300200
04 May 20224.08004.08004.08004.08004.0800200
03 May 20224.21004.21004.21004.21004.2100-
02 May 20224.36004.40004.21004.21004.21001,600
29 Apr 20224.40004.40004.36004.36004.3600200
28 Apr 20224.00004.04004.00004.03904.03901,500
27 Apr 20224.15004.15004.10004.10004.10001,800
26 Apr 20224.15004.15004.15004.15004.1500100
25 Apr 20224.17504.20004.17504.20004.2000700
22 Apr 20224.35004.35004.12004.12004.12002,000
21 Apr 20224.41004.55004.30004.30004.30003,100
20 Apr 20224.50004.50004.50004.50004.5000-
19 Apr 20224.55004.55004.50004.50004.5000400
18 Apr 20224.58004.58004.40004.40004.4000400
14 Apr 20224.76004.76004.76004.76004.7600700
13 Apr 20224.69004.91004.69004.91004.9100600
12 Apr 20224.62504.62504.62504.62504.6250-
11 Apr 20224.45704.62504.45704.62504.62501,000
08 Apr 20224.76004.76004.73504.73504.73501,100
07 Apr 20224.40004.64004.40004.63504.63504,400
06 Apr 20225.01005.01004.42004.42004.42006,200
05 Apr 20225.11505.11504.93004.93004.9300700
04 Apr 20224.97005.04504.70004.71504.71506,200
01 Apr 20225.16005.23004.93004.93004.93003,800
31 Mar 20224.99505.00004.72504.72504.72505,500
30 Mar 20225.04005.04004.97004.97004.9700600
29 Mar 20225.13005.16005.01005.01005.01002,200
28 Mar 20225.18005.18005.01005.01005.01004,100
25 Mar 20225.48005.58005.30005.31605.31602,800
24 Mar 20225.60005.72005.40005.40005.40004,700
23 Mar 20225.05005.58005.05005.42005.42005,300
22 Mar 20225.14005.30005.01005.01005.010011,000
21 Mar 20225.47005.47005.23005.24505.245012,700
18 Mar 20225.16005.39005.08005.39005.39009,300
17 Mar 20224.72004.90004.68004.73004.73006,400
16 Mar 20224.15004.34004.00004.34004.340010,000
15 Mar 20223.86003.86003.69503.76003.76004,300
14 Mar 20224.30004.30004.08004.08004.08005,000
11 Mar 20224.50004.50004.47004.47004.47003,000
10 Mar 20224.50504.58904.35004.58004.58004,800
09 Mar 20224.48004.73504.48004.72004.72002,200
08 Mar 20224.50004.59004.35004.37004.370013,500
07 Mar 20224.54004.66004.49004.49004.49004,100
04 Mar 20224.72504.72504.59004.69004.69002,600
03 Mar 20224.83504.84504.71004.71004.710014,800
02 Mar 20224.91004.91004.79004.80004.80004,700
01 Mar 20225.15005.15004.88004.88004.88004,000
28 Feb 20225.02005.09004.90004.90004.90001,500
25 Feb 20224.96004.96004.96004.96004.9600-
24 Feb 20224.94004.99004.80004.96004.96005,400
23 Feb 20225.05005.10504.99004.99004.99002,600
22 Feb 20225.06005.06004.94004.98004.980013,300
18 Feb 20225.17005.21505.17005.21505.21501,500
17 Feb 20225.26005.27005.26005.26005.26002,100
16 Feb 20225.34005.34005.26005.26005.2600400
15 Feb 20225.33005.33005.33005.33005.3300400
14 Feb 20225.41505.47005.09005.09005.09001,600
11 Feb 20225.60005.60005.36505.37005.37007,900
10 Feb 20225.64005.71005.38005.45505.45509,300
09 Feb 20225.36105.44005.27005.27005.27007,500
08 Feb 20225.46005.46005.26005.36005.36004,600
07 Feb 20225.38005.54005.23005.54005.54001,500
04 Feb 20225.31005.31005.17305.22005.22003,900
03 Feb 20225.25005.28005.04005.17505.17504,400
02 Feb 20225.45005.45005.42505.42505.42502,500
01 Feb 20225.33005.60005.33005.45005.45005,600
31 Jan 20225.10005.42005.10005.35005.35003,900
28 Jan 20225.33005.33005.15005.18005.180036,800
27 Jan 20225.70005.70005.29005.42005.420019,400
26 Jan 20225.79005.81005.72505.81005.81001,500
25 Jan 20225.77005.77005.60005.77005.77006,300
24 Jan 20225.65006.04005.65005.97005.970010,400
21 Jan 20225.71005.72005.51005.53005.53002,000
20 Jan 20225.79005.91005.76005.83505.835010,900
19 Jan 20225.62505.79005.62505.75005.750010,000
18 Jan 20225.27005.65005.11005.50005.50005,100
14 Jan 20225.28005.29005.19505.27005.27001,900
13 Jan 20225.00005.32005.00005.20005.20006,000
12 Jan 20225.45005.45005.14005.15005.15009,400
11 Jan 20225.63005.63005.36905.47005.47005,000
10 Jan 20225.63505.63505.46505.56005.56004,700
07 Jan 20225.41505.62005.41505.55005.55008,200
06 Jan 20225.12505.29005.01005.10005.100019,600
05 Jan 20224.94005.10504.94004.96004.96004,300
04 Jan 20224.95005.15004.95004.97004.97009,000
03 Jan 20224.98504.98504.98504.98504.9850-
31 Dec 20214.96005.10004.95004.98504.985021,600
30 Dec 20214.95005.01004.80005.01005.010033,600
29 Dec 20215.40005.40005.23005.24605.246013,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...