Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.430 | 3.530 | 3.410 | 3.530 | 3.530 | 10,394,105 |
| 2024-04-26 | 3.410 | 3.440 | 3.330 | 3.430 | 3.430 | 13,617,482 |
| 2024-04-25 | 3.500 | 3.520 | 3.460 | 3.470 | 3.470 | 6,667,465 |
| 2024-04-24 | 3.410 | 3.470 | 3.380 | 3.470 | 3.470 | 7,925,920 |
| 2024-04-23 | 3.400 | 3.440 | 3.380 | 3.400 | 3.400 | 6,604,884 |
| 2024-04-22 | 3.390 | 3.420 | 3.320 | 3.380 | 3.380 | 8,599,062 |
| 2024-04-19 | 3.420 | 3.460 | 3.370 | 3.390 | 3.390 | 8,959,115 |
| 2024-04-18 | 3.520 | 3.520 | 3.430 | 3.450 | 3.450 | 9,289,485 |
| 2024-04-17 | 3.300 | 3.510 | 3.300 | 3.490 | 3.490 | 12,474,763 |
| 2024-04-16 | 3.550 | 3.560 | 3.260 | 3.280 | 3.280 | 17,530,142 |
| 2024-04-15 | 3.810 | 3.810 | 3.460 | 3.560 | 3.560 | 20,300,756 |
| 2024-04-12 | 3.850 | 3.890 | 3.800 | 3.800 | 3.800 | 5,938,100 |
| 2024-04-11 | 3.800 | 3.880 | 3.790 | 3.860 | 3.860 | 6,717,540 |
| 2024-04-10 | 3.900 | 3.910 | 3.810 | 3.830 | 3.830 | 10,325,621 |
| 2024-04-09 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 7,579,100 |
| 2024-04-08 | 3.940 | 3.960 | 3.860 | 3.860 | 3.860 | 16,508,270 |
| 2024-04-03 | 4.030 | 4.090 | 3.980 | 4.000 | 4.000 | 22,209,500 |
| 2024-04-02 | 3.950 | 3.970 | 3.920 | 3.940 | 3.940 | 10,770,803 |
| 2024-04-01 | 3.900 | 3.960 | 3.890 | 3.960 | 3.960 | 12,533,158 |
| 2024-03-29 | 3.840 | 3.880 | 3.830 | 3.880 | 3.880 | 5,538,800 |
| 2024-03-28 | 3.820 | 3.900 | 3.790 | 3.860 | 3.860 | 14,021,273 |
| 2024-03-27 | 3.900 | 3.940 | 3.820 | 3.820 | 3.820 | 10,345,350 |
| 2024-03-26 | 3.920 | 3.940 | 3.840 | 3.910 | 3.910 | 10,489,950 |
| 2024-03-25 | 3.960 | 3.990 | 3.890 | 3.890 | 3.890 | 11,132,640 |
| 2024-03-22 | 4.060 | 4.060 | 3.960 | 3.970 | 3.970 | 20,534,348 |
| 2024-03-21 | 4.080 | 4.120 | 4.040 | 4.080 | 4.080 | 17,593,199 |
| 2024-03-20 | 4.040 | 4.090 | 4.020 | 4.090 | 4.090 | 17,508,107 |
| 2024-03-19 | 4.040 | 4.130 | 4.010 | 4.070 | 4.070 | 24,823,007 |
| 2024-03-18 | 4.000 | 4.050 | 3.990 | 4.050 | 4.050 | 17,219,073 |
| 2024-03-15 | 3.980 | 4.020 | 3.950 | 4.010 | 4.010 | 12,430,136 |
| 2024-03-14 | 4.010 | 4.040 | 3.940 | 3.990 | 3.990 | 17,642,093 |
| 2024-03-13 | 4.030 | 4.050 | 3.970 | 4.010 | 4.010 | 18,225,046 |
| 2024-03-12 | 4.010 | 4.060 | 3.990 | 4.050 | 4.050 | 22,153,354 |
| 2024-03-11 | 3.990 | 4.020 | 3.940 | 4.020 | 4.020 | 20,760,516 |
| 2024-03-08 | 4.000 | 4.140 | 3.920 | 4.010 | 4.010 | 28,822,994 |
| 2024-03-07 | 4.170 | 4.210 | 4.000 | 4.020 | 4.020 | 42,089,185 |
| 2024-03-06 | 4.100 | 4.500 | 4.100 | 4.210 | 4.210 | 36,751,638 |
| 2024-03-05 | 4.320 | 4.380 | 4.110 | 4.140 | 4.140 | 59,127,450 |
| 2024-03-04 | 4.240 | 4.500 | 4.180 | 4.500 | 4.500 | 77,995,635 |
| 2024-03-01 | 4.070 | 4.350 | 4.050 | 4.320 | 4.320 | 68,977,220 |
| 2024-02-29 | 3.860 | 4.130 | 3.840 | 4.080 | 4.080 | 41,196,435 |
| 2024-02-28 | 4.130 | 4.340 | 3.970 | 3.990 | 3.990 | 62,764,280 |
| 2024-02-27 | 3.890 | 4.280 | 3.870 | 4.080 | 4.080 | 50,097,311 |
| 2024-02-26 | 3.830 | 3.970 | 3.790 | 3.900 | 3.900 | 25,536,702 |
| 2024-02-23 | 3.760 | 3.840 | 3.720 | 3.830 | 3.830 | 21,829,566 |
| 2024-02-22 | 3.590 | 3.810 | 3.580 | 3.760 | 3.760 | 25,138,574 |
| 2024-02-21 | 3.560 | 3.710 | 3.530 | 3.630 | 3.630 | 20,191,496 |
| 2024-02-20 | 3.540 | 3.590 | 3.480 | 3.580 | 3.580 | 16,332,414 |
| 2024-02-19 | 3.490 | 3.570 | 3.440 | 3.570 | 3.570 | 25,199,181 |
| 2024-02-08 | 3.200 | 3.460 | 3.160 | 3.430 | 3.430 | 26,733,876 |
| 2024-02-07 | 3.320 | 3.380 | 3.110 | 3.190 | 3.190 | 26,956,553 |
| 2024-02-06 | 3.100 | 3.420 | 3.030 | 3.310 | 3.310 | 28,557,331 |
| 2024-02-05 | 3.640 | 3.650 | 3.290 | 3.290 | 3.290 | 27,076,900 |
| 2024-02-02 | 3.870 | 3.950 | 3.480 | 3.650 | 3.650 | 29,910,123 |
| 2024-02-01 | 3.890 | 3.980 | 3.830 | 3.840 | 3.840 | 22,612,801 |
| 2024-01-31 | 4.120 | 4.170 | 3.940 | 3.940 | 3.940 | 27,907,980 |
| 2024-01-30 | 4.220 | 4.310 | 4.110 | 4.130 | 4.130 | 25,475,130 |
| 2024-01-29 | 4.360 | 4.500 | 4.200 | 4.310 | 4.310 | 39,378,010 |
| 2024-01-26 | 4.300 | 4.420 | 4.280 | 4.340 | 4.340 | 29,869,120 |
| 2024-01-25 | 4.300 | 4.360 | 4.220 | 4.340 | 4.340 | 39,496,377 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.