Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.660 | 2.700 | 2.640 | 2.690 | 2.690 | 4,754,560 |
| 2024-07-25 | 2.630 | 2.670 | 2.610 | 2.640 | 2.640 | 4,332,040 |
| 2024-07-24 | 2.670 | 2.700 | 2.620 | 2.630 | 2.630 | 4,999,580 |
| 2024-07-23 | 2.740 | 2.760 | 2.670 | 2.670 | 2.670 | 6,347,700 |
| 2024-07-22 | 2.720 | 2.740 | 2.680 | 2.720 | 2.720 | 4,138,650 |
| 2024-07-19 | 2.720 | 2.740 | 2.700 | 2.700 | 2.700 | 5,254,633 |
| 2024-07-18 | 2.690 | 2.750 | 2.660 | 2.750 | 2.750 | 6,888,540 |
| 2024-07-17 | 2.740 | 2.790 | 2.710 | 2.720 | 2.720 | 6,648,500 |
| 2024-07-16 | 2.710 | 2.740 | 2.680 | 2.730 | 2.730 | 3,662,980 |
| 2024-07-15 | 2.780 | 2.790 | 2.700 | 2.720 | 2.720 | 5,148,730 |
| 2024-07-12 | 2.830 | 2.870 | 2.750 | 2.770 | 2.770 | 9,573,093 |
| 2024-07-11 | 2.660 | 2.760 | 2.660 | 2.750 | 2.750 | 12,462,920 |
| 2024-07-10 | 2.770 | 2.770 | 2.550 | 2.610 | 2.610 | 17,882,483 |
| 2024-07-09 | 2.780 | 2.830 | 2.720 | 2.770 | 2.770 | 8,860,753 |
| 2024-07-08 | 2.900 | 2.950 | 2.830 | 2.830 | 2.830 | 5,476,100 |
| 2024-07-05 | 2.860 | 2.920 | 2.810 | 2.910 | 2.910 | 6,006,530 |
| 2024-07-04 | 2.940 | 2.950 | 2.850 | 2.850 | 2.850 | 7,187,470 |
| 2024-07-03 | 2.900 | 3.010 | 2.860 | 2.940 | 2.940 | 10,848,900 |
| 2024-07-02 | 2.900 | 2.960 | 2.840 | 2.890 | 2.890 | 10,870,823 |
| 2024-07-01 | 2.780 | 2.860 | 2.780 | 2.850 | 2.850 | 9,034,200 |
| 2024-06-28 | 2.780 | 2.860 | 2.750 | 2.760 | 2.760 | 7,242,410 |
| 2024-06-27 | 2.770 | 2.820 | 2.760 | 2.760 | 2.760 | 6,136,590 |
| 2024-06-26 | 2.720 | 2.810 | 2.690 | 2.780 | 2.780 | 6,773,342 |
| 2024-06-25 | 2.710 | 2.770 | 2.710 | 2.740 | 2.740 | 7,283,217 |
| 2024-06-24 | 2.800 | 2.810 | 2.690 | 2.710 | 2.710 | 12,215,442 |
| 2024-06-21 | 2.950 | 2.980 | 2.840 | 2.840 | 2.840 | 9,281,790 |
| 2024-06-20 | 3.010 | 3.020 | 2.910 | 2.920 | 2.920 | 9,381,721 |
| 2024-06-19 | 2.940 | 3.050 | 2.930 | 3.020 | 3.020 | 15,171,691 |
| 2024-06-18 | 2.960 | 2.970 | 2.900 | 2.920 | 2.920 | 6,252,971 |
| 2024-06-17 | 2.950 | 2.970 | 2.910 | 2.940 | 2.940 | 5,385,029 |
| 2024-06-14 | 2.940 | 2.970 | 2.920 | 2.950 | 2.950 | 3,834,260 |
| 2024-06-13 | 3.010 | 3.020 | 2.930 | 2.950 | 2.950 | 6,787,589 |
| 2024-06-12 | 2.940 | 3.020 | 2.930 | 3.010 | 3.010 | 6,316,382 |
| 2024-06-11 | 2.950 | 2.950 | 2.870 | 2.930 | 2.930 | 5,345,910 |
| 2024-06-07 | 2.890 | 2.970 | 2.870 | 2.950 | 2.950 | 9,956,639 |
| 2024-06-06 | 3.030 | 3.050 | 2.790 | 2.830 | 2.830 | 15,338,700 |
| 2024-06-05 | 3.050 | 3.070 | 2.950 | 2.960 | 2.960 | 10,071,610 |
| 2024-06-04 | 3.030 | 3.150 | 2.950 | 3.090 | 3.090 | 14,755,031 |
| 2024-06-03 | 3.140 | 3.150 | 3.030 | 3.050 | 3.050 | 13,887,400 |
| 2024-05-31 | 3.170 | 3.200 | 3.150 | 3.170 | 3.170 | 6,709,740 |
| 2024-05-30 | 3.250 | 3.250 | 3.130 | 3.170 | 3.170 | 12,356,621 |
| 2024-05-29 | 3.280 | 3.350 | 3.240 | 3.280 | 3.280 | 10,842,420 |
| 2024-05-28 | 3.230 | 3.350 | 3.210 | 3.280 | 3.280 | 13,596,659 |
| 2024-05-27 | 3.260 | 3.290 | 3.200 | 3.240 | 3.240 | 14,441,494 |
| 2024-05-24 | 3.420 | 3.430 | 3.280 | 3.300 | 3.300 | 34,096,624 |
| 2024-05-23 | 3.440 | 3.630 | 3.420 | 3.480 | 3.480 | 61,018,340 |
| 2024-05-22 | 3.910 | 3.910 | 3.720 | 3.800 | 3.800 | 65,995,504 |
| 2024-05-21 | 3.550 | 3.570 | 3.510 | 3.550 | 3.550 | 7,086,800 |
| 2024-05-20 | 3.620 | 3.650 | 3.550 | 3.570 | 3.570 | 11,419,731 |
| 2024-05-17 | 3.620 | 3.660 | 3.550 | 3.630 | 3.630 | 14,727,190 |
| 2024-05-16 | 3.500 | 3.720 | 3.500 | 3.630 | 3.630 | 18,076,210 |
| 2024-05-15 | 3.540 | 3.560 | 3.470 | 3.510 | 3.510 | 9,536,370 |
| 2024-05-14 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 10,806,170 |
| 2024-05-13 | 3.590 | 3.590 | 3.450 | 3.460 | 3.460 | 15,929,756 |
| 2024-05-10 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 24,697,538 |
| 2024-05-09 | 3.560 | 3.920 | 3.560 | 3.740 | 3.740 | 35,772,294 |
| 2024-05-08 | 3.580 | 3.630 | 3.550 | 3.560 | 3.560 | 8,468,840 |
| 2024-05-07 | 3.570 | 3.590 | 3.510 | 3.590 | 3.590 | 8,295,078 |
| 2024-05-06 | 3.540 | 3.580 | 3.530 | 3.570 | 3.570 | 8,808,100 |
| 2024-04-30 | 3.580 | 3.580 | 3.450 | 3.500 | 3.500 | 9,142,600 |
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.