Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.050 | 5.260 | 4.990 | 5.200 | 5.200 | 53,200,235 |
| 2023-02-02 | 5.170 | 5.170 | 5.050 | 5.070 | 5.070 | 38,919,901 |
| 2023-02-01 | 5.070 | 5.210 | 5.000 | 5.180 | 5.180 | 56,639,056 |
| 2023-01-31 | 5.030 | 5.160 | 4.970 | 5.090 | 5.090 | 57,724,718 |
| 2023-01-30 | 4.960 | 5.120 | 4.930 | 5.060 | 5.060 | 91,779,860 |
| 2023-01-20 | 5.230 | 5.450 | 5.160 | 5.200 | 5.200 | 80,496,248 |
| 2023-01-19 | 5.640 | 5.700 | 5.120 | 5.120 | 5.120 | 123,898,647 |
| 2023-01-18 | 4.810 | 5.320 | 4.810 | 5.320 | 5.320 | 67,809,870 |
| 2023-01-17 | 4.940 | 4.990 | 4.750 | 4.840 | 4.840 | 44,707,360 |
| 2023-01-16 | 4.930 | 5.040 | 4.860 | 4.970 | 4.970 | 49,367,312 |
| 2023-01-13 | 4.850 | 4.950 | 4.790 | 4.920 | 4.920 | 50,391,077 |
| 2023-01-12 | 4.620 | 5.150 | 4.600 | 4.880 | 4.880 | 80,220,306 |
| 2023-01-11 | 4.640 | 4.850 | 4.610 | 4.690 | 4.690 | 38,600,897 |
| 2023-01-10 | 4.690 | 4.700 | 4.580 | 4.630 | 4.630 | 23,210,729 |
| 2023-01-09 | 4.690 | 4.720 | 4.610 | 4.690 | 4.690 | 24,824,315 |
| 2023-01-06 | 4.790 | 4.850 | 4.650 | 4.670 | 4.670 | 31,548,503 |
| 2023-01-05 | 4.810 | 4.950 | 4.760 | 4.780 | 4.780 | 41,887,815 |
| 2023-01-04 | 4.800 | 4.870 | 4.740 | 4.840 | 4.840 | 43,812,660 |
| 2023-01-03 | 4.560 | 4.960 | 4.550 | 4.840 | 4.840 | 80,551,999 |
| 2022-12-30 | 4.610 | 4.690 | 4.480 | 4.520 | 4.520 | 40,619,843 |
| 2022-12-29 | 4.680 | 4.920 | 4.550 | 4.580 | 4.580 | 69,044,880 |
| 2022-12-28 | 4.590 | 4.900 | 4.550 | 4.760 | 4.760 | 76,660,463 |
| 2022-12-27 | 4.580 | 4.730 | 4.460 | 4.620 | 4.620 | 58,100,972 |
| 2022-12-26 | 4.500 | 4.690 | 4.300 | 4.640 | 4.640 | 74,347,912 |
| 2022-12-23 | 4.790 | 4.850 | 4.480 | 4.490 | 4.490 | 94,027,114 |
| 2022-12-22 | 5.030 | 5.170 | 4.770 | 4.980 | 4.980 | 107,235,023 |
| 2022-12-21 | 4.990 | 5.350 | 4.850 | 5.040 | 5.040 | 150,071,793 |
| 2022-12-20 | 5.150 | 5.390 | 4.950 | 5.390 | 5.390 | 104,500,133 |
| 2022-12-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 24,212,343 |
| 2022-12-16 | 4.580 | 4.650 | 4.430 | 4.450 | 4.450 | 28,878,170 |
| 2022-12-15 | 4.750 | 4.780 | 4.440 | 4.650 | 4.650 | 49,369,025 |
| 2022-12-14 | 4.860 | 4.860 | 4.660 | 4.720 | 4.720 | 41,863,483 |
| 2022-12-13 | 4.870 | 5.030 | 4.780 | 4.930 | 4.930 | 44,560,131 |
| 2022-12-12 | 4.810 | 5.040 | 4.700 | 4.930 | 4.930 | 64,616,921 |
| 2022-12-09 | 4.610 | 5.060 | 4.530 | 4.860 | 4.860 | 92,471,038 |
| 2022-12-08 | 4.680 | 4.810 | 4.560 | 4.610 | 4.610 | 30,511,503 |
| 2022-12-07 | 4.610 | 4.790 | 4.590 | 4.670 | 4.670 | 37,884,673 |
| 2022-12-06 | 4.650 | 4.820 | 4.590 | 4.610 | 4.610 | 46,007,994 |
| 2022-12-05 | 4.700 | 4.830 | 4.640 | 4.750 | 4.750 | 46,509,595 |
| 2022-12-02 | 4.740 | 4.830 | 4.640 | 4.670 | 4.670 | 52,339,866 |
| 2022-12-01 | 4.770 | 4.960 | 4.650 | 4.820 | 4.820 | 72,119,170 |
| 2022-11-30 | 4.990 | 5.140 | 4.760 | 4.830 | 4.830 | 121,172,209 |
| 2022-11-29 | 4.480 | 4.920 | 4.480 | 4.920 | 4.920 | 45,341,001 |
| 2022-11-28 | 4.800 | 4.960 | 4.440 | 4.470 | 4.470 | 78,531,829 |
| 2022-11-25 | 4.600 | 4.750 | 4.600 | 4.680 | 4.680 | 46,043,486 |
| 2022-11-24 | 4.580 | 4.800 | 4.520 | 4.650 | 4.650 | 73,442,296 |
| 2022-11-23 | 4.350 | 4.790 | 4.200 | 4.790 | 4.790 | 49,347,172 |
| 2022-11-22 | 4.370 | 4.450 | 4.320 | 4.350 | 4.350 | 14,566,587 |
| 2022-11-21 | 4.430 | 4.450 | 4.330 | 4.390 | 4.390 | 25,118,341 |
| 2022-11-18 | 4.400 | 4.570 | 4.360 | 4.480 | 4.480 | 42,161,062 |
| 2022-11-17 | 4.210 | 4.330 | 4.200 | 4.330 | 4.330 | 20,672,383 |
| 2022-11-16 | 4.150 | 4.320 | 4.150 | 4.250 | 4.250 | 21,549,198 |
| 2022-11-15 | 4.150 | 4.200 | 4.150 | 4.170 | 4.170 | 12,499,140 |
| 2022-11-14 | 4.140 | 4.200 | 4.100 | 4.160 | 4.160 | 17,155,231 |
| 2022-11-11 | 4.120 | 4.180 | 4.090 | 4.110 | 4.110 | 23,404,738 |
| 2022-11-10 | 4.010 | 4.100 | 3.990 | 4.050 | 4.050 | 11,773,009 |
| 2022-11-09 | 4.010 | 4.040 | 3.970 | 4.030 | 4.030 | 9,717,720 |
| 2022-11-08 | 4.000 | 4.010 | 3.930 | 3.990 | 3.990 | 8,505,490 |
| 2022-11-07 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 10,183,811 |
| 2022-11-04 | 3.910 | 3.980 | 3.890 | 3.970 | 3.970 | 10,873,028 |
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.