Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.300 | 4.360 | 4.220 | 4.340 | 4.340 | 39,496,377 |
| 2024-01-24 | 4.110 | 4.460 | 4.100 | 4.310 | 4.310 | 55,465,549 |
| 2024-01-23 | 4.090 | 4.120 | 3.960 | 4.100 | 4.100 | 34,995,875 |
| 2024-01-22 | 4.450 | 4.470 | 4.070 | 4.130 | 4.130 | 59,064,509 |
| 2024-01-19 | 4.630 | 4.740 | 4.460 | 4.470 | 4.470 | 60,246,622 |
| 2024-01-18 | 4.700 | 4.790 | 4.520 | 4.650 | 4.650 | 89,800,434 |
| 2024-01-17 | 4.820 | 5.280 | 4.700 | 5.010 | 5.010 | 131,445,733 |
| 2024-01-16 | 5.100 | 5.280 | 4.880 | 4.900 | 4.900 | 147,748,736 |
| 2024-01-15 | 4.720 | 4.950 | 4.700 | 4.800 | 4.800 | 77,289,506 |
| 2024-01-12 | 4.730 | 4.850 | 4.680 | 4.700 | 4.700 | 71,984,291 |
| 2024-01-11 | 4.880 | 5.070 | 4.690 | 4.740 | 4.740 | 124,954,658 |
| 2024-01-10 | 4.460 | 4.870 | 4.460 | 4.870 | 4.870 | 73,444,068 |
| 2024-01-09 | 4.350 | 4.460 | 4.350 | 4.430 | 4.430 | 19,239,062 |
| 2024-01-08 | 4.500 | 4.520 | 4.360 | 4.370 | 4.370 | 33,304,601 |
| 2024-01-05 | 4.550 | 4.670 | 4.480 | 4.520 | 4.520 | 40,713,739 |
| 2024-01-04 | 4.540 | 4.590 | 4.460 | 4.550 | 4.550 | 32,994,312 |
| 2024-01-03 | 4.420 | 4.670 | 4.380 | 4.510 | 4.510 | 40,075,923 |
| 2024-01-02 | 4.290 | 4.490 | 4.280 | 4.380 | 4.380 | 21,546,393 |
| 2023-12-29 | 4.260 | 4.300 | 4.240 | 4.290 | 4.290 | 10,022,773 |
| 2023-12-28 | 4.240 | 4.290 | 4.160 | 4.270 | 4.270 | 12,222,800 |
| 2023-12-27 | 4.190 | 4.250 | 4.190 | 4.230 | 4.230 | 7,065,995 |
| 2023-12-26 | 4.190 | 4.230 | 4.170 | 4.200 | 4.200 | 6,962,400 |
| 2023-12-25 | 4.170 | 4.240 | 4.140 | 4.200 | 4.200 | 7,827,390 |
| 2023-12-22 | 4.260 | 4.260 | 4.170 | 4.180 | 4.180 | 10,871,409 |
| 2023-12-21 | 4.230 | 4.280 | 4.160 | 4.270 | 4.270 | 11,844,223 |
| 2023-12-20 | 4.280 | 4.320 | 4.220 | 4.230 | 4.230 | 10,652,500 |
| 2023-12-19 | 4.310 | 4.330 | 4.230 | 4.260 | 4.260 | 11,699,300 |
| 2023-12-18 | 4.400 | 4.410 | 4.300 | 4.310 | 4.310 | 11,741,100 |
| 2023-12-15 | 4.480 | 4.510 | 4.380 | 4.400 | 4.400 | 17,143,200 |
| 2023-12-14 | 4.510 | 4.590 | 4.480 | 4.500 | 4.500 | 22,654,725 |
| 2023-12-13 | 4.500 | 4.600 | 4.460 | 4.500 | 4.500 | 49,159,811 |
| 2023-12-12 | 4.270 | 4.690 | 4.260 | 4.510 | 4.510 | 57,723,757 |
| 2023-12-11 | 4.240 | 4.270 | 4.200 | 4.260 | 4.260 | 8,753,870 |
| 2023-12-08 | 4.350 | 4.360 | 4.240 | 4.260 | 4.260 | 12,032,660 |
| 2023-12-07 | 4.350 | 4.410 | 4.330 | 4.340 | 4.340 | 10,805,126 |
| 2023-12-06 | 4.370 | 4.400 | 4.300 | 4.350 | 4.350 | 13,741,038 |
| 2023-12-05 | 4.460 | 4.480 | 4.370 | 4.370 | 4.370 | 9,915,497 |
| 2023-12-04 | 4.500 | 4.520 | 4.450 | 4.470 | 4.470 | 8,850,950 |
| 2023-12-01 | 4.420 | 4.490 | 4.390 | 4.490 | 4.490 | 11,503,964 |
| 2023-11-30 | 4.430 | 4.490 | 4.400 | 4.430 | 4.430 | 10,322,060 |
| 2023-11-29 | 4.530 | 4.530 | 4.440 | 4.450 | 4.450 | 10,765,090 |
| 2023-11-28 | 4.460 | 4.530 | 4.430 | 4.520 | 4.520 | 14,360,848 |
| 2023-11-27 | 4.500 | 4.510 | 4.420 | 4.460 | 4.460 | 14,910,850 |
| 2023-11-24 | 4.500 | 4.550 | 4.460 | 4.520 | 4.520 | 13,828,248 |
| 2023-11-23 | 4.470 | 4.530 | 4.450 | 4.520 | 4.520 | 13,100,990 |
| 2023-11-22 | 4.540 | 4.550 | 4.460 | 4.460 | 4.460 | 15,000,700 |
| 2023-11-21 | 4.490 | 4.620 | 4.490 | 4.540 | 4.540 | 25,830,832 |
| 2023-11-20 | 4.440 | 4.490 | 4.440 | 4.490 | 4.490 | 12,737,020 |
| 2023-11-17 | 4.430 | 4.450 | 4.390 | 4.450 | 4.450 | 9,645,480 |
| 2023-11-16 | 4.460 | 4.470 | 4.420 | 4.420 | 4.420 | 10,176,525 |
| 2023-11-15 | 4.470 | 4.500 | 4.440 | 4.470 | 4.470 | 13,983,730 |
| 2023-11-14 | 4.460 | 4.480 | 4.410 | 4.440 | 4.440 | 14,584,831 |
| 2023-11-13 | 4.420 | 4.470 | 4.400 | 4.460 | 4.460 | 12,821,030 |
| 2023-11-10 | 4.460 | 4.480 | 4.390 | 4.440 | 4.440 | 18,048,750 |
| 2023-11-09 | 4.480 | 4.560 | 4.450 | 4.480 | 4.480 | 32,695,289 |
| 2023-11-08 | 4.390 | 4.600 | 4.380 | 4.480 | 4.480 | 44,872,872 |
| 2023-11-07 | 4.420 | 4.430 | 4.370 | 4.410 | 4.410 | 18,805,050 |
| 2023-11-06 | 4.400 | 4.430 | 4.370 | 4.420 | 4.420 | 24,880,600 |
| 2023-11-03 | 4.400 | 4.410 | 4.360 | 4.370 | 4.370 | 28,454,700 |
| 2023-11-02 | 4.420 | 4.510 | 4.390 | 4.400 | 4.400 | 39,233,900 |
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.