Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.090 | 4.200 | 4.030 | 4.050 | 4.050 | 19,790,194 |
| 2022-08-02 | 4.440 | 4.440 | 4.090 | 4.120 | 4.120 | 35,272,414 |
| 2022-08-01 | 4.500 | 4.580 | 4.450 | 4.450 | 4.450 | 25,495,989 |
| 2022-07-29 | 4.770 | 4.770 | 4.570 | 4.590 | 4.590 | 24,798,300 |
| 2022-07-28 | 4.810 | 4.840 | 4.680 | 4.730 | 4.730 | 32,223,065 |
| 2022-07-27 | 4.670 | 4.960 | 4.650 | 4.820 | 4.820 | 42,138,752 |
| 2022-07-26 | 4.700 | 4.740 | 4.550 | 4.670 | 4.670 | 28,338,068 |
| 2022-07-25 | 4.720 | 4.770 | 4.640 | 4.680 | 4.680 | 22,483,775 |
| 2022-07-22 | 4.770 | 4.890 | 4.730 | 4.760 | 4.760 | 25,314,822 |
| 2022-07-21 | 5.000 | 5.000 | 4.780 | 4.830 | 4.830 | 50,350,453 |
| 2022-07-20 | 4.860 | 5.150 | 4.820 | 5.050 | 5.050 | 58,844,029 |
| 2022-07-19 | 4.800 | 4.910 | 4.710 | 4.860 | 4.860 | 43,067,708 |
| 2022-07-18 | 4.560 | 4.850 | 4.560 | 4.830 | 4.830 | 41,654,494 |
| 2022-07-15 | 4.550 | 4.800 | 4.480 | 4.640 | 4.640 | 38,746,383 |
| 2022-07-14 | 4.690 | 4.730 | 4.550 | 4.670 | 4.670 | 34,277,737 |
| 2022-07-13 | 4.490 | 4.840 | 4.480 | 4.620 | 4.620 | 46,661,011 |
| 2022-07-12 | 4.550 | 4.670 | 4.440 | 4.480 | 4.480 | 33,445,140 |
| 2022-07-11 | 4.410 | 4.570 | 4.350 | 4.560 | 4.560 | 35,721,404 |
| 2022-07-08 | 4.230 | 4.510 | 4.230 | 4.490 | 4.490 | 49,200,008 |
| 2022-07-07 | 4.230 | 4.320 | 4.210 | 4.270 | 4.270 | 13,139,283 |
| 2022-07-06 | 4.290 | 4.290 | 4.200 | 4.230 | 4.230 | 12,890,701 |
| 2022-07-05 | 4.340 | 4.390 | 4.260 | 4.310 | 4.310 | 16,622,704 |
| 2022-07-04 | 4.400 | 4.450 | 4.340 | 4.350 | 4.350 | 13,290,151 |
| 2022-07-01 | 4.490 | 4.500 | 4.350 | 4.360 | 4.360 | 28,053,478 |
| 2022-06-30 | 4.410 | 4.640 | 4.410 | 4.540 | 4.540 | 32,120,975 |
| 2022-06-29 | 4.450 | 4.570 | 4.400 | 4.450 | 4.450 | 32,061,316 |
| 2022-06-28 | 4.410 | 4.450 | 4.350 | 4.450 | 4.450 | 13,814,240 |
| 2022-06-27 | 4.280 | 4.450 | 4.280 | 4.400 | 4.400 | 29,324,668 |
| 2022-06-24 | 4.340 | 4.340 | 4.260 | 4.270 | 4.270 | 27,604,115 |
| 2022-06-23 | 4.360 | 4.470 | 4.300 | 4.390 | 4.390 | 22,446,194 |
| 2022-06-22 | 4.470 | 4.480 | 4.360 | 4.360 | 4.360 | 13,527,061 |
| 2022-06-21 | 4.400 | 4.520 | 4.390 | 4.470 | 4.470 | 18,809,194 |
| 2022-06-20 | 4.380 | 4.500 | 4.380 | 4.440 | 4.440 | 16,786,330 |
| 2022-06-17 | 4.390 | 4.390 | 4.290 | 4.380 | 4.380 | 15,305,500 |
| 2022-06-16 | 4.330 | 4.540 | 4.310 | 4.410 | 4.410 | 20,517,766 |
| 2022-06-15 | 4.380 | 4.430 | 4.330 | 4.340 | 4.340 | 17,178,666 |
| 2022-06-14 | 4.380 | 4.390 | 4.210 | 4.380 | 4.380 | 19,773,075 |
| 2022-06-13 | 4.430 | 4.500 | 4.370 | 4.420 | 4.420 | 14,875,804 |
| 2022-06-10 | 4.330 | 4.580 | 4.280 | 4.460 | 4.460 | 26,563,104 |
| 2022-06-09 | 4.540 | 4.540 | 4.330 | 4.340 | 4.340 | 21,960,091 |
| 2022-06-08 | 4.590 | 4.620 | 4.480 | 4.550 | 4.550 | 22,113,740 |
| 2022-06-07 | 4.590 | 4.750 | 4.560 | 4.660 | 4.660 | 32,247,300 |
| 2022-06-06 | 4.490 | 4.550 | 4.440 | 4.540 | 4.540 | 14,553,812 |
| 2022-06-02 | 4.500 | 4.540 | 4.450 | 4.490 | 4.490 | 12,475,127 |
| 2022-06-01 | 4.570 | 4.630 | 4.490 | 4.550 | 4.550 | 14,159,030 |
| 2022-05-31 | 4.530 | 4.600 | 4.450 | 4.580 | 4.580 | 19,804,662 |
| 2022-05-30 | 4.690 | 4.700 | 4.530 | 4.560 | 4.560 | 16,455,960 |
| 2022-05-27 | 4.730 | 4.760 | 4.550 | 4.620 | 4.620 | 23,237,669 |
| 2022-05-26 | 4.680 | 4.730 | 4.530 | 4.720 | 4.720 | 24,647,179 |
| 2022-05-25 | 4.650 | 4.710 | 4.600 | 4.700 | 4.700 | 23,910,180 |
| 2022-05-24 | 4.990 | 5.000 | 4.640 | 4.660 | 4.660 | 44,663,517 |
| 2022-05-23 | 4.970 | 5.080 | 4.940 | 5.000 | 5.000 | 55,024,746 |
| 2022-05-20 | 5.150 | 5.330 | 4.850 | 5.150 | 5.150 | 101,928,566 |
| 2022-05-19 | 4.500 | 5.030 | 4.450 | 5.030 | 5.030 | 33,407,267 |
| 2022-05-18 | 4.580 | 4.630 | 4.480 | 4.570 | 4.570 | 19,568,710 |
| 2022-05-17 | 4.750 | 4.880 | 4.470 | 4.550 | 4.550 | 29,524,253 |
| 2022-05-16 | 4.640 | 4.860 | 4.580 | 4.690 | 4.690 | 32,029,849 |
| 2022-05-13 | 4.610 | 4.760 | 4.550 | 4.630 | 4.630 | 25,184,999 |
| 2022-05-12 | 4.460 | 4.740 | 4.450 | 4.610 | 4.610 | 35,061,956 |
| 2022-05-11 | 4.560 | 4.670 | 4.500 | 4.510 | 4.510 | 28,127,950 |
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.