Canada Markets closed

China Evergrande Group (EGRNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.4700+0.1200 (+3.58%)
At close: 02:47PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20223.48003.48003.47003.47003.4700200
Aug 04, 20223.60003.65003.22003.35003.35006,100
Aug 03, 20223.60003.60003.60003.60003.6000300
Aug 02, 20223.60004.00003.40503.60003.60002,800
Aug 01, 20223.10003.10003.10003.10003.1000700
Jul 29, 20223.61003.61003.61003.61003.6100-
Jul 28, 20223.39003.75003.39003.61003.61002,300
Jul 27, 20223.20003.20003.18903.20003.20002,200
Jul 26, 20223.20003.40003.07003.20903.20903,000
Jul 25, 20223.35003.35003.04503.05003.05002,300
Jul 22, 20223.13003.15603.13003.15603.1560500
Jul 21, 20223.13003.13003.13003.13003.13001,600
Jul 20, 20223.42003.42003.42003.42003.4200100
Jul 19, 20223.47003.47003.42003.42003.4200700
Jul 18, 20223.04003.04003.04003.04003.0400-
Jul 15, 20223.04003.04003.04003.04003.0400-
Jul 14, 20223.04003.04003.04003.04003.0400200
Jul 13, 20223.14003.14003.00003.00003.0000400
Jul 12, 20223.44003.44003.44003.44003.4400300
Jul 11, 20223.19003.19003.03003.03003.0300400
Jul 08, 20223.40003.40003.28003.28003.2800400
Jul 07, 20223.30003.30003.30003.30003.3000-
Jul 06, 20223.61003.62003.30003.30003.300012,700
Jul 05, 20223.52003.60003.52003.54003.54001,100
Jul 01, 20223.32503.32503.32503.32503.3250100
Jun 30, 20223.33003.50003.17003.30003.30003,200
Jun 29, 20223.52003.55503.33003.33503.335010,300
Jun 28, 20223.67803.67803.67803.67803.6780-
Jun 27, 20223.67803.67803.67803.67803.6780300
Jun 24, 20223.89003.97003.83003.87003.870021,600
Jun 23, 20223.69003.69003.64003.64003.64002,600
Jun 22, 20223.70503.90003.70503.89003.89003,300
Jun 21, 20224.39004.39003.51003.51003.510020,000
Jun 17, 20223.64003.98003.60003.94003.94002,700
Jun 16, 20223.65003.69003.61003.65003.65001,300
Jun 15, 20224.04004.04003.83003.83003.83004,100
Jun 14, 20223.90003.90003.90003.90003.9000-
Jun 13, 20224.66004.66003.90003.90003.9000900
Jun 10, 20224.00004.00003.85003.85003.8500900
Jun 09, 20225.29005.29003.52004.00004.00009,000
Jun 08, 20223.54505.24003.51005.24005.24001,400
Jun 07, 20224.54004.88004.16004.20004.20001,100
Jun 06, 20224.15004.15003.96004.00004.0000800
Jun 03, 20223.55003.55003.55003.55003.5500-
Jun 02, 20223.55003.55003.55003.55003.5500300
Jun 01, 20223.96003.96003.55003.55003.5500400
May 31, 20223.89603.89603.82903.82903.8290700
May 27, 20223.90003.95003.81003.81003.81001,200
May 26, 20223.70003.70003.61003.61003.61001,700
May 25, 20223.84803.84803.79003.79003.79001,000
May 24, 20223.75003.75003.60003.68003.68001,600
May 23, 20223.70003.92403.66003.92403.9240400
May 20, 20223.66003.90003.66003.82503.82501,300
May 19, 20223.68003.80003.68003.80003.8000400
May 18, 20223.87003.88503.74003.74003.7400600
May 17, 20223.72003.90003.68003.90003.9000400
May 16, 20223.90003.90003.78503.82503.8250800
May 13, 20223.96503.96503.93003.93003.9300600
May 12, 20224.04004.28003.50003.65703.65705,800
May 11, 20224.04004.04004.04004.04004.04003,100
May 10, 20224.05304.05304.05004.05004.0500600
May 09, 20224.30004.30004.05004.05104.05104,600
May 06, 20224.32504.32504.22004.32004.32004,800
May 05, 20224.13004.13004.13004.13004.1300200
May 04, 20224.08004.08004.08004.08004.0800200
May 03, 20224.21004.21004.21004.21004.2100-
May 02, 20224.36004.40004.21004.21004.21001,600
Apr 29, 20224.40004.40004.36004.36004.3600200
Apr 28, 20224.00004.04004.00004.03904.03901,500
Apr 27, 20224.15004.15004.10004.10004.10001,800
Apr 26, 20224.15004.15004.15004.15004.1500100
Apr 25, 20224.17504.20004.17504.20004.2000700
Apr 22, 20224.35004.35004.12004.12004.12002,000
Apr 21, 20224.41004.55004.30004.30004.30003,100
Apr 20, 20224.50004.50004.50004.50004.5000-
Apr 19, 20224.55004.55004.50004.50004.5000400
Apr 18, 20224.58004.58004.40004.40004.4000400
Apr 14, 20224.76004.76004.76004.76004.7600700
Apr 13, 20224.69004.91004.69004.91004.9100600
Apr 12, 20224.62504.62504.62504.62504.6250-
Apr 11, 20224.45704.62504.45704.62504.62501,000
Apr 08, 20224.76004.76004.73504.73504.73501,100
Apr 07, 20224.40004.64004.40004.63504.63504,400
Apr 06, 20225.01005.01004.42004.42004.42006,200
Apr 05, 20225.11505.11504.93004.93004.9300700
Apr 04, 20224.97005.04504.70004.71504.71506,200
Apr 01, 20225.16005.23004.93004.93004.93003,800
Mar 31, 20224.99505.00004.72504.72504.72505,500
Mar 30, 20225.04005.04004.97004.97004.9700600
Mar 29, 20225.13005.16005.01005.01005.01002,200
Mar 28, 20225.18005.18005.01005.01005.01004,100
Mar 25, 20225.48005.58005.30005.31605.31602,800
Mar 24, 20225.60005.72005.40005.40005.40004,700
Mar 23, 20225.05005.58005.05005.42005.42005,300
Mar 22, 20225.14005.30005.01005.01005.010011,000
Mar 21, 20225.47005.47005.23005.24505.245012,700
Mar 18, 20225.16005.39005.08005.39005.39009,300
Mar 17, 20224.72004.90004.68004.73004.73006,400
Mar 16, 20224.15004.34004.00004.34004.340010,000
Mar 15, 20223.86003.86003.69503.76003.76004,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...