Everjoy Health Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.420	4.480	4.360	4.410	4.410	11,687,757
2022-02-08	4.320	4.540	4.280	4.420	4.420	19,278,828
2022-02-07	4.260	4.360	4.240	4.330	4.330	26,155,735
2022-01-28	4.070	4.380	4.050	4.380	4.380	27,603,048
2022-01-27	4.170	4.170	3.970	3.980	3.980	8,673,143
2022-01-26	4.080	4.190	4.070	4.170	4.170	9,561,341
2022-01-25	4.360	4.360	4.070	4.080	4.080	13,606,754
2022-01-24	4.410	4.430	4.320	4.350	4.350	6,270,616
2022-01-21	4.400	4.450	4.380	4.400	4.400	7,862,124
2022-01-20	4.540	4.550	4.400	4.400	4.400	10,544,765
2022-01-19	4.500	4.590	4.490	4.530	4.530	7,288,803
2022-01-18	4.710	4.720	4.510	4.520	4.520	17,782,033
2022-01-17	4.670	4.730	4.660	4.700	4.700	8,800,475
2022-01-14	4.730	4.820	4.690	4.690	4.690	12,651,619
2022-01-13	4.850	4.890	4.760	4.760	4.760	13,664,666
2022-01-12	4.950	4.950	4.780	4.830	4.830	14,253,364
2022-01-11	4.850	4.960	4.800	4.850	4.850	22,719,866
2022-01-10	4.690	4.840	4.670	4.810	4.810	13,916,500
2022-01-07	4.820	4.880	4.710	4.710	4.710	15,389,681
2022-01-06	4.840	4.890	4.800	4.820	4.820	13,154,836
2022-01-05	4.880	4.910	4.770	4.840	4.840	14,686,991
2022-01-04	4.770	4.880	4.760	4.880	4.880	18,803,741
2021-12-31	4.750	4.850	4.750	4.780	4.780	12,107,890
2021-12-30	4.800	4.810	4.720	4.780	4.780	15,996,281
2021-12-29	4.700	4.810	4.660	4.810	4.810	22,936,847
2021-12-28	4.750	4.770	4.660	4.690	4.690	10,140,816
2021-12-27	4.650	4.750	4.530	4.750	4.750	17,766,101
2021-12-24	4.700	4.720	4.630	4.650	4.650	11,714,401
2021-12-23	4.680	4.720	4.670	4.710	4.710	11,301,131
2021-12-22	4.800	4.830	4.720	4.750	4.750	16,108,309
2021-12-21	4.700	4.880	4.680	4.800	4.800	23,846,573
2021-12-20	4.620	4.720	4.600	4.700	4.700	13,586,093
2021-12-17	4.710	4.720	4.620	4.630	4.630	11,707,424
2021-12-16	4.710	4.720	4.670	4.700	4.700	10,451,671
2021-12-15	4.680	4.720	4.650	4.720	4.720	11,961,695
2021-12-14	4.630	4.720	4.580	4.690	4.690	14,215,553
2021-12-13	4.650	4.740	4.640	4.660	4.660	12,686,466
2021-12-10	4.700	4.770	4.630	4.660	4.660	17,140,575
2021-12-09	4.680	4.880	4.630	4.740	4.740	31,511,009
2021-12-08	4.660	4.740	4.600	4.680	4.680	17,891,800
2021-12-07	4.540	4.720	4.540	4.710	4.710	24,973,450
2021-12-06	4.600	4.690	4.520	4.520	4.520	15,126,165
2021-12-03	4.580	4.660	4.550	4.620	4.620	16,346,087
2021-12-02	4.690	4.750	4.640	4.650	4.650	13,512,315
2021-12-01	4.710	4.750	4.670	4.720	4.720	14,829,580
2021-11-30	4.790	4.810	4.680	4.700	4.700	23,479,084
2021-11-29	4.750	4.900	4.710	4.780	4.780	37,311,095
2021-11-26	5.160	5.250	4.900	4.910	4.910	82,691,285
2021-11-25	4.900	4.990	4.900	4.990	4.990	18,151,149
2021-11-24	4.450	4.580	4.410	4.540	4.540	17,257,960
2021-11-23	4.420	4.480	4.380	4.470	4.470	10,284,408
2021-11-22	4.430	4.460	4.390	4.410	4.410	6,798,115
2021-11-19	4.390	4.430	4.360	4.420	4.420	7,215,280
2021-11-18	4.470	4.500	4.400	4.400	4.400	8,144,769
2021-11-17	4.420	4.510	4.360	4.480	4.480	10,062,519
2021-11-16	4.460	4.560	4.420	4.420	4.420	12,803,670
2021-11-15	4.430	4.480	4.380	4.480	4.480	9,807,020
2021-11-12	4.470	4.510	4.410	4.450	4.450	7,992,956
2021-11-11	4.420	4.520	4.400	4.470	4.470	8,835,911
2021-11-10	4.410	4.440	4.330	4.440	4.440	8,763,926

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.