Dark

CEVIY
CHINA EVERBRGHT IHD U/ADR
stock OTC

Inactive

Sep 28, 2020

13.61USD-5.552%(-0.80)100

Pre-market

0.00USD-100.000%(-14.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-09-28	13.6100	13.6100	13.6100	13.6100	-5.552%	100	0.000%
2020-06-24	14.4100	14.4100	14.4100	14.4100	-21.257%	100	-5.552%
2019-12-31	18.3000	18.3000	18.3000	18.3000	+6.087%	100	-25.628%
2019-12-27	17.2500	17.2500	17.2500	17.2500	+19.792%	700	-21.101%
2019-10-24	14.4000	14.4000	14.4000	14.4000	-2.768%	100	-5.486%
2019-06-04	14.8800	14.8800	14.8100	14.8100	-6.562%	332	-8.103%
2019-05-28	15.8500	15.8500	15.8500	15.8500	-19.828%	101	-14.132%
2019-02-28	19.7700	19.7700	19.7700	19.7700	+10.017%	2,282	-31.158%
2018-11-15	17.9700	17.9700	17.9700	17.9700	+3.157%	125	-24.263%
2018-11-01	17.4200	17.4200	17.4200	17.4200	+1.397%	730	-21.871%
2018-10-31	17.1800	17.1800	17.1800	17.1800	-3.754%	184	-20.780%
2018-07-27	17.8500	17.8700	17.8500	17.8500	-18.006%	300	-23.754%
2018-06-05	21.7700	21.7700	21.7700	21.7700	+1.115%	300	-37.483%
2018-04-06	21.5300	21.5300	21.5300	21.5300	-0.783%	100	-36.786%
2018-03-23	21.7000	21.7000	21.7000	21.7000	+2.795%	100	-37.281%
2018-02-13	21.1100	21.1100	21.1100	21.1100	+0.812%	150	-35.528%
2018-02-09	20.9400	20.9400	20.9400	20.9400	-15.904%	250	-35.005%
2018-01-30	24.9000	24.9000	24.9000	24.9000	+13.647%	2,282	-45.341%
2018-01-05	21.9100	21.9100	21.9100	21.9100	-4.656%	184	-37.882%
2017-10-19	22.9800	22.9800	22.9800	22.9800	+10.907%	140	-40.775%
2017-03-14	20.7200	20.7200	20.7200	20.7200	+5.231%	742	-34.315%
2017-03-10	19.6900	19.6900	19.6900	19.6900	-0.354%	443	-30.879%
2016-06-29	19.7600	19.7600	19.7600	19.7600	+4.606%	100	-31.123%
2016-06-20	18.8900	18.8900	18.8900	18.8900	-6.207%	100	-27.951%
2016-05-26	19.6100	20.1400	19.6100	20.1400	+3.922%	200	-32.423%
2016-05-24	19.2800	19.3800	19.2800	19.3800	-3.293%	200	-29.773%
2016-05-18	20.0400	20.0400	19.0000	20.0400	-0.100%	400	-32.086%
2016-05-11	20.0600	20.0600	20.0600	20.0600	+4.316%	102	-32.154%
2016-05-10	19.2300	19.2300	19.2300	19.2300	-2.386%	100	-29.225%
2016-05-03	19.4400	19.7000	19.4400	19.7000	-5.288%	200	-30.914%
2016-04-26	20.8000	20.8000	20.8000	20.8000	-0.669%	300	-34.567%
2016-04-20	20.9400	20.9400	20.9400	20.9400	-2.241%	150	-35.005%
2016-04-19	21.4200	21.4200	21.4200	21.4200	-2.548%	102	-36.461%
2016-04-14	21.9800	21.9800	21.9800	21.9800	+10.231%	100	-38.080%
2016-04-07	19.9400	19.9400	19.9400	19.9400	-6.473%	102	-31.745%
2016-03-31	21.3200	21.3200	21.3200	21.3200	+2.697%	102	-36.163%
2016-03-18	20.7600	20.7600	20.7600	20.7600	+3.800%	102	-34.441%
2016-03-17	20.0000	20.0000	20.0000	20.0000	+0.806%	100	-31.950%
2016-03-10	19.8400	19.8400	19.8400	19.8400	-3.829%	102	-31.401%
2016-03-02	20.6300	20.6300	20.6300	20.6300	+7.113%	192	-34.028%
2016-02-24	19.2600	19.2600	19.2600	19.2600	-4.369%	192	-29.335%
2016-02-05	20.1400	20.1400	20.1400	20.1400	+2.285%	192	-32.423%
2016-01-27	19.6900	19.6900	19.6900	19.6900	+3.360%	192	-30.879%
2016-01-20	19.0500	19.0500	19.0500	19.0500	-4.175%	200	-28.556%
2016-01-11	19.8800	19.8800	19.8800	19.8800	-4.054%	265	-31.539%
2016-01-08	20.7200	20.7200	20.7200	20.7200	-9.083%	265	-34.315%
2015-10-02	22.7900	22.7900	22.7900	22.7900	+0.752%	192	-40.281%
2015-09-30	22.6200	22.6200	22.6200	22.6200	-17.173%	100	-39.832%
2015-07-10	27.3100	27.3100	27.3100	27.3100	+5.363%	100	-50.165%
2015-07-09	25.9200	25.9200	25.9200	25.9200	+18.356%	192	-47.492%
2015-07-08	21.0400	21.9000	21.0400	21.9000	-35.379%	810	-37.854%
2015-07-02	33.8900	33.8900	33.8900	33.8900	-17.523%	200	-59.841%
2015-06-02	41.1600	41.1600	41.0900	41.0900	-4.486%	800	-66.878%
2015-05-26	42.3700	43.0200	42.3700	43.0200	+10.478%	300	-68.364%
2015-05-20	38.9400	38.9400	38.9400	38.9400	+8.377%	100	-65.049%
2015-05-15	35.9300	35.9300	35.9300	35.9300	+1.814%	210	-62.121%
2015-05-11	35.2900	35.2900	35.2900	35.2900	+4.254%	100	-61.434%
2015-05-08	33.8500	33.8500	33.8500	33.8500	+1.408%	100	-59.793%
2015-04-29	33.3800	33.3800	33.3800	33.3800	+0.361%	290	-59.227%
2015-04-23	33.3300	33.3300	33.2600	33.2600	-1.335%	700	-59.080%
2015-04-09	33.7100	33.7100	33.7100	33.7100	+40.634%	100	-59.626%
2014-12-31	23.9700	23.9700	23.9700	23.9700	+15.019%	100	-43.221%
2014-12-08	25.3500	25.3500	25.3500	20.8400	0.000%	100	-34.693%
2014-11-13	20.8400	20.8400	20.8400	20.8400	+0.579%	100	-34.693%
2014-11-11	20.7200	20.7200	20.7200	20.7200	+3.704%	290	-34.315%
2014-09-24	19.9800	19.9800	19.9800	19.9800	-1.818%	200	-31.882%
2014-09-11	20.3500	20.3500	20.3500	20.3500	-1.975%	125	-33.120%
2014-09-05	20.7600	20.7600	20.7600	20.7600	+0.193%	112	-34.441%
2014-09-03	20.7200	20.7200	20.7200	20.7200	+4.121%	100	-34.315%
2014-09-02	19.9000	19.9000	19.9000	19.9000	+5.626%	500	-31.608%
2014-08-13	18.8400	18.8400	18.8400	18.8400	+2.003%	100	-27.760%
2014-08-11	18.4700	18.4700	18.4700	18.4700	-0.054%	515	-26.313%
2014-08-08	18.4800	18.4800	18.4800	18.4800	+1.316%	113	-26.353%
2014-08-06	18.2400	18.2400	18.2400	18.2400	+5.678%	100	-25.384%
2014-08-04	16.4700	17.2600	16.4700	17.2600	+12.443%	400	-21.147%
2014-08-01	15.3400	15.4600	15.3400	15.3500	-3.701%	400	-11.336%
2014-07-31	15.6300	15.9400	15.5100	15.9400	+0.063%	986	-14.617%
2014-07-25	15.9200	15.9300	15.9200	15.9300	+15.018%	300	-14.564%
2014-07-17	13.8500	13.8500	13.8500	13.8500	-0.144%	425	-1.733%
2014-07-15	13.8700	13.8700	13.8700	13.8700	+3.046%	100	-1.875%
2014-07-10	13.4600	13.4600	13.4600	13.4600	-4.335%	225	+1.114%
2014-07-08	14.0700	14.0700	14.0700	14.0700	+3.380%	100	-3.269%
2014-06-30	13.6100	13.6100	13.6100	13.6100	+1.416%	700	0.000%
2014-06-24	13.4200	13.4200	13.4200	13.4200	-2.612%	600	+1.416%
2014-05-06	13.7800	13.7800	13.7800	13.7800	+1.101%	100	-1.234%
2014-04-29	13.6100	13.6300	13.6100	13.6300	-0.728%	400	-0.147%
2014-04-25	13.7200	13.7300	13.7200	13.7300	-1.999%	300	-0.874%
2014-04-22	14.0100	14.0100	14.0100	14.0100	-3.579%	200	-2.855%
2014-04-16	14.5300	14.5300	14.5300	14.5300	+2.396%	100	-6.332%
2014-04-09	14.1900	14.1900	14.1900	14.1900	+4.415%	200	-4.087%
2014-04-02	13.5900	13.5900	13.5900	13.5900	+7.686%	276	+0.147%
2014-03-27	12.6200	12.6200	12.6200	12.6200	-15.188%	400	+7.845%
2013-12-23	14.8800	14.8800	14.8800	14.8800	-4.247%	600	-8.535%
2013-12-19	15.5400	15.5400	15.5400	15.5400	-2.814%	200	-12.420%
2013-12-13	15.9900	15.9900	15.9900	15.9900	+20.862%	674	-14.884%
2013-09-24	13.2300	13.2300	13.2300	13.2300	-2.792%	100	+2.872%
2013-08-20	13.6100	13.6100	13.6100	13.6100	-20.316%	520	0.000%
2013-03-22	17.0800	17.0800	17.0800	17.0800	-4.153%	250	-20.316%
2013-03-12	17.8200	17.8200	17.8200	17.8200	-2.729%	150	-23.625%
2013-03-06	18.3200	18.3200	18.3200	18.3200	-0.597%	200	-25.710%
2013-01-11	18.4300	18.4300	18.4300	18.4300	-6.161%	100	-26.153%
2013-01-03	19.6400	19.6400	19.6400	19.6400	+30.672%	100	-30.703%
2012-12-10	15.0300	15.0300	15.0300	15.0300	+0.670%	2,000	-9.448%
2012-12-07	14.9300	14.9300	14.9300	14.9300	+16.459%	2,000	-8.841%
2012-10-04	12.8200	12.8200	12.8200	12.8200	+2.807%	200	+6.162%
2012-09-20	12.4700	12.4700	12.4700	12.4700	-3.707%	1,000	+9.142%
2012-09-18	12.9500	12.9500	12.9500	12.9500	-4.287%	200	+5.097%
2012-09-17	13.5300	13.5300	13.5300	13.5300	-18.396%	1,000	+0.591%
2012-04-17	16.5800	16.5800	16.5800	16.5800	+3.367%	100	-17.913%
2012-04-12	16.0400	16.0400	16.0400	16.0400	-1.474%	100	-15.150%
2012-04-04	16.2800	16.2800	16.2800	16.2800	-2.573%	100	-16.400%
2012-03-21	16.7100	16.7100	16.7100	16.7100	-6.960%	100	-18.552%
2012-03-14	17.9600	17.9600	17.9600	17.9600	+2.278%	100	-24.220%
2012-03-06	17.5600	17.5600	17.5600	17.5600	+44.765%	100	-22.494%
2011-10-11	12.1300	12.1300	12.1300	12.1300	+20.337%	200	+12.201%
2011-10-06	10.0800	10.0800	10.0800	10.0800	0.000%	200	+35.020%

.dark-mode .dZN0mn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZN0mn{ color: #333333; background-color: white; border: 2px solid #333333; }CEVIYCHINA EVERBRGHT IHD U/ADRstock OTC

CEVIY
CHINA EVERBRGHT IHD U/ADR
stock OTC