Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.890 | 3.920 | 3.850 | 3.890 | 3.890 | 8,048,200 |
| 2022-11-02 | 3.900 | 3.950 | 3.860 | 3.920 | 3.920 | 10,182,070 |
| 2022-11-01 | 3.870 | 3.950 | 3.840 | 3.900 | 3.900 | 9,854,540 |
| 2022-10-31 | 3.740 | 3.870 | 3.730 | 3.800 | 3.800 | 8,798,330 |
| 2022-10-28 | 3.900 | 3.910 | 3.730 | 3.770 | 3.770 | 21,525,631 |
| 2022-10-27 | 4.060 | 4.090 | 4.010 | 4.020 | 4.020 | 11,343,745 |
| 2022-10-26 | 3.960 | 4.090 | 3.960 | 4.050 | 4.050 | 13,825,734 |
| 2022-10-25 | 3.920 | 3.960 | 3.850 | 3.940 | 3.940 | 11,234,451 |
| 2022-10-24 | 4.120 | 4.130 | 3.920 | 3.920 | 3.920 | 19,916,095 |
| 2022-10-21 | 4.200 | 4.250 | 4.110 | 4.110 | 4.110 | 21,076,176 |
| 2022-10-20 | 4.110 | 4.540 | 4.100 | 4.200 | 4.200 | 35,332,474 |
| 2022-10-19 | 4.210 | 4.230 | 4.130 | 4.130 | 4.130 | 13,126,329 |
| 2022-10-18 | 4.210 | 4.250 | 4.140 | 4.230 | 4.230 | 22,912,535 |
| 2022-10-17 | 4.180 | 4.350 | 4.150 | 4.260 | 4.260 | 31,966,777 |
| 2022-10-14 | 3.990 | 4.230 | 3.990 | 4.200 | 4.200 | 32,576,126 |
| 2022-10-13 | 3.830 | 4.130 | 3.810 | 3.990 | 3.990 | 19,832,857 |
| 2022-10-12 | 3.770 | 3.870 | 3.710 | 3.870 | 3.870 | 11,088,161 |
| 2022-10-11 | 3.910 | 3.930 | 3.690 | 3.770 | 3.770 | 15,850,391 |
| 2022-10-10 | 4.110 | 4.120 | 3.910 | 3.910 | 3.910 | 15,276,440 |
| 2022-09-30 | 4.060 | 4.130 | 4.020 | 4.090 | 4.090 | 11,238,440 |
| 2022-09-29 | 4.110 | 4.120 | 4.020 | 4.050 | 4.050 | 10,439,744 |
| 2022-09-28 | 4.160 | 4.220 | 4.060 | 4.060 | 4.060 | 13,850,603 |
| 2022-09-27 | 4.030 | 4.220 | 3.990 | 4.200 | 4.200 | 22,330,945 |
| 2022-09-26 | 4.180 | 4.180 | 3.990 | 4.010 | 4.010 | 17,551,750 |
| 2022-09-23 | 4.170 | 4.230 | 4.130 | 4.170 | 4.170 | 15,095,050 |
| 2022-09-22 | 4.180 | 4.240 | 4.130 | 4.140 | 4.140 | 14,450,200 |
| 2022-09-21 | 4.160 | 4.270 | 4.100 | 4.220 | 4.220 | 16,251,140 |
| 2022-09-20 | 4.150 | 4.270 | 4.130 | 4.210 | 4.210 | 18,074,669 |
| 2022-09-19 | 4.290 | 4.320 | 4.120 | 4.130 | 4.130 | 22,598,841 |
| 2022-09-16 | 4.530 | 4.540 | 4.250 | 4.270 | 4.270 | 36,802,762 |
| 2022-09-15 | 4.510 | 4.670 | 4.440 | 4.590 | 4.590 | 51,621,890 |
| 2022-09-14 | 4.400 | 4.540 | 4.360 | 4.530 | 4.530 | 35,937,169 |
| 2022-09-13 | 4.490 | 4.590 | 4.460 | 4.550 | 4.550 | 67,312,552 |
| 2022-09-09 | 4.300 | 4.630 | 4.300 | 4.630 | 4.630 | 48,382,969 |
| 2022-09-08 | 4.250 | 4.290 | 4.200 | 4.210 | 4.210 | 11,243,384 |
| 2022-09-07 | 4.250 | 4.260 | 4.200 | 4.220 | 4.220 | 10,728,863 |
| 2022-09-06 | 4.260 | 4.270 | 4.200 | 4.270 | 4.270 | 10,192,698 |
| 2022-09-05 | 4.290 | 4.310 | 4.210 | 4.250 | 4.250 | 13,423,634 |
| 2022-09-02 | 4.200 | 4.300 | 4.170 | 4.290 | 4.290 | 13,846,832 |
| 2022-09-01 | 4.150 | 4.210 | 4.140 | 4.160 | 4.160 | 12,929,292 |
| 2022-08-31 | 4.290 | 4.310 | 4.110 | 4.140 | 4.140 | 27,112,406 |
| 2022-08-30 | 4.330 | 4.400 | 4.270 | 4.320 | 4.320 | 13,115,590 |
| 2022-08-29 | 4.220 | 4.330 | 4.160 | 4.320 | 4.320 | 12,130,003 |
| 2022-08-26 | 4.310 | 4.360 | 4.260 | 4.270 | 4.270 | 14,383,951 |
| 2022-08-25 | 4.260 | 4.340 | 4.210 | 4.320 | 4.320 | 17,867,343 |
| 2022-08-24 | 4.410 | 4.420 | 4.250 | 4.270 | 4.270 | 21,753,080 |
| 2022-08-23 | 4.440 | 4.440 | 4.350 | 4.410 | 4.410 | 23,873,940 |
| 2022-08-22 | 4.510 | 4.540 | 4.430 | 4.460 | 4.460 | 17,934,840 |
| 2022-08-19 | 4.580 | 4.610 | 4.510 | 4.530 | 4.530 | 25,294,083 |
| 2022-08-18 | 4.670 | 4.870 | 4.590 | 4.610 | 4.610 | 45,815,941 |
| 2022-08-17 | 5.000 | 5.300 | 4.780 | 4.790 | 4.790 | 85,687,085 |
| 2022-08-16 | 4.820 | 4.950 | 4.750 | 4.910 | 4.910 | 33,949,746 |
| 2022-08-15 | 4.750 | 4.970 | 4.680 | 4.830 | 4.830 | 32,822,865 |
| 2022-08-12 | 4.800 | 4.950 | 4.720 | 4.770 | 4.770 | 23,884,644 |
| 2022-08-11 | 4.620 | 4.860 | 4.580 | 4.800 | 4.800 | 37,051,930 |
| 2022-08-10 | 4.600 | 4.630 | 4.480 | 4.570 | 4.570 | 28,389,430 |
| 2022-08-09 | 4.340 | 4.760 | 4.340 | 4.560 | 4.560 | 46,490,313 |
| 2022-08-08 | 4.180 | 4.360 | 4.140 | 4.330 | 4.330 | 18,988,833 |
| 2022-08-05 | 4.120 | 4.190 | 4.120 | 4.180 | 4.180 | 11,499,585 |
| 2022-08-04 | 4.100 | 4.160 | 4.060 | 4.160 | 4.160 | 12,660,846 |
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.