Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.560 | 4.670 | 4.500 | 4.510 | 4.510 | 28,127,950 |
| 2022-05-10 | 4.400 | 4.670 | 4.350 | 4.610 | 4.610 | 41,073,790 |
| 2022-05-09 | 4.520 | 4.790 | 4.410 | 4.480 | 4.480 | 38,330,962 |
| 2022-05-06 | 4.300 | 4.440 | 4.220 | 4.380 | 4.380 | 19,932,090 |
| 2022-05-05 | 4.330 | 4.440 | 4.230 | 4.400 | 4.400 | 23,799,823 |
| 2022-04-29 | 4.160 | 4.340 | 4.120 | 4.280 | 4.280 | 24,681,763 |
| 2022-04-28 | 4.200 | 4.230 | 4.020 | 4.110 | 4.110 | 21,199,430 |
| 2022-04-27 | 4.010 | 4.230 | 3.890 | 4.220 | 4.220 | 29,271,826 |
| 2022-04-26 | 4.140 | 4.320 | 4.100 | 4.120 | 4.120 | 26,728,880 |
| 2022-04-25 | 4.620 | 4.690 | 4.280 | 4.280 | 4.280 | 33,215,720 |
| 2022-04-22 | 4.730 | 4.870 | 4.700 | 4.780 | 4.780 | 21,994,853 |
| 2022-04-21 | 5.130 | 5.220 | 4.800 | 4.820 | 4.820 | 33,817,576 |
| 2022-04-20 | 5.230 | 5.230 | 5.050 | 5.100 | 5.100 | 18,379,500 |
| 2022-04-19 | 5.120 | 5.270 | 5.090 | 5.210 | 5.210 | 19,213,588 |
| 2022-04-18 | 5.120 | 5.200 | 5.030 | 5.130 | 5.130 | 17,955,500 |
| 2022-04-15 | 5.230 | 5.330 | 5.140 | 5.160 | 5.160 | 20,623,351 |
| 2022-04-14 | 5.360 | 5.400 | 5.230 | 5.300 | 5.300 | 23,071,177 |
| 2022-04-13 | 5.390 | 5.420 | 5.210 | 5.210 | 5.210 | 24,385,354 |
| 2022-04-12 | 5.320 | 5.510 | 5.250 | 5.470 | 5.470 | 27,734,785 |
| 2022-04-11 | 5.550 | 5.620 | 5.250 | 5.300 | 5.300 | 37,093,941 |
| 2022-04-08 | 5.700 | 5.750 | 5.550 | 5.620 | 5.620 | 35,194,613 |
| 2022-04-07 | 5.910 | 5.960 | 5.730 | 5.750 | 5.750 | 35,367,421 |
| 2022-04-06 | 6.050 | 6.090 | 5.850 | 5.940 | 5.940 | 40,471,795 |
| 2022-04-01 | 5.850 | 5.970 | 5.700 | 5.880 | 5.880 | 43,313,353 |
| 2022-03-31 | 6.010 | 6.110 | 5.840 | 5.850 | 5.850 | 55,634,051 |
| 2022-03-30 | 6.270 | 6.270 | 5.920 | 6.070 | 6.070 | 77,892,350 |
| 2022-03-29 | 5.930 | 6.300 | 5.930 | 6.300 | 6.300 | 31,059,606 |
| 2022-03-28 | 5.860 | 5.990 | 5.700 | 5.730 | 5.730 | 67,095,669 |
| 2022-03-25 | 6.530 | 6.550 | 6.050 | 6.100 | 6.100 | 95,393,050 |
| 2022-03-24 | 6.190 | 6.800 | 6.150 | 6.720 | 6.720 | 128,155,653 |
| 2022-03-23 | 6.060 | 6.600 | 5.850 | 6.240 | 6.240 | 110,337,051 |
| 2022-03-22 | 6.110 | 6.180 | 6.000 | 6.030 | 6.030 | 75,967,020 |
| 2022-03-21 | 5.980 | 6.370 | 5.910 | 6.200 | 6.200 | 102,839,409 |
| 2022-03-18 | 5.900 | 6.060 | 5.790 | 5.960 | 5.960 | 76,401,140 |
| 2022-03-17 | 5.760 | 6.070 | 5.700 | 5.900 | 5.900 | 108,983,475 |
| 2022-03-16 | 5.700 | 5.840 | 5.370 | 5.810 | 5.810 | 112,502,452 |
| 2022-03-15 | 6.080 | 6.150 | 5.700 | 5.700 | 5.700 | 99,183,675 |
| 2022-03-14 | 6.910 | 7.090 | 6.330 | 6.330 | 6.330 | 123,789,046 |
| 2022-03-11 | 6.710 | 7.150 | 6.710 | 7.030 | 7.030 | 134,902,872 |
| 2022-03-10 | 7.600 | 7.800 | 7.200 | 7.460 | 7.460 | 160,324,548 |
| 2022-03-09 | 7.530 | 8.270 | 7.210 | 7.330 | 7.330 | 175,715,902 |
| 2022-03-08 | 9.340 | 9.340 | 7.640 | 8.010 | 8.010 | 241,373,545 |
| 2022-03-07 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 5,975,714 |
| 2022-03-04 | 7.500 | 7.720 | 7.410 | 7.720 | 7.720 | 40,970,526 |
| 2022-03-03 | 6.600 | 7.020 | 6.600 | 7.020 | 7.020 | 90,567,988 |
| 2022-03-02 | 6.060 | 6.380 | 5.900 | 6.380 | 6.380 | 78,609,352 |
| 2022-03-01 | 5.670 | 5.950 | 5.510 | 5.800 | 5.800 | 74,699,175 |
| 2022-02-28 | 5.480 | 5.870 | 5.450 | 5.670 | 5.670 | 77,590,949 |
| 2022-02-25 | 5.510 | 5.900 | 5.410 | 5.570 | 5.570 | 113,092,790 |
| 2022-02-24 | 6.150 | 6.600 | 5.960 | 5.960 | 5.960 | 126,642,957 |
| 2022-02-23 | 6.270 | 6.620 | 6.270 | 6.620 | 6.620 | 150,141,586 |
| 2022-02-22 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 14,102,374 |
| 2022-02-21 | 4.810 | 5.470 | 4.800 | 5.470 | 5.470 | 88,118,679 |
| 2022-02-18 | 4.660 | 5.090 | 4.550 | 4.970 | 4.970 | 86,063,239 |
| 2022-02-17 | 4.540 | 4.990 | 4.480 | 4.630 | 4.630 | 35,983,735 |
| 2022-02-16 | 4.460 | 4.550 | 4.430 | 4.540 | 4.540 | 12,538,665 |
| 2022-02-15 | 4.540 | 4.560 | 4.430 | 4.460 | 4.460 | 15,440,099 |
| 2022-02-14 | 4.370 | 4.670 | 4.370 | 4.570 | 4.570 | 26,164,174 |
| 2022-02-11 | 4.390 | 4.450 | 4.350 | 4.420 | 4.420 | 11,413,525 |
| 2022-02-10 | 4.470 | 4.500 | 4.370 | 4.420 | 4.420 | 12,730,171 |
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.