Everjoy Health Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.130	4.540	4.110	4.540	4.540	40,040,541
2023-10-30	4.250	4.250	4.080	4.130	4.130	30,472,688
2023-10-27	4.210	4.270	4.170	4.260	4.260	12,590,876
2023-10-26	4.190	4.210	4.140	4.190	4.190	7,484,400
2023-10-25	4.190	4.210	4.150	4.200	4.200	8,237,180
2023-10-24	4.010	4.140	4.010	4.140	4.140	9,414,635
2023-10-23	4.100	4.120	3.990	4.010	4.010	10,194,061
2023-10-20	4.130	4.180	4.090	4.120	4.120	7,955,150
2023-10-19	4.100	4.180	4.100	4.130	4.130	8,992,561
2023-10-18	4.200	4.220	4.130	4.140	4.140	9,505,140
2023-10-17	4.290	4.290	4.200	4.220	4.220	10,332,037
2023-10-16	4.330	4.350	4.250	4.270	4.270	10,853,460
2023-10-13	4.380	4.420	4.300	4.330	4.330	11,432,673
2023-10-12	4.320	4.430	4.300	4.400	4.400	16,197,467
2023-10-11	4.340	4.370	4.290	4.310	4.310	10,742,900
2023-10-10	4.320	4.360	4.290	4.340	4.340	8,842,850
2023-10-09	4.400	4.400	4.300	4.320	4.320	17,041,530
2023-09-28	4.340	4.550	4.330	4.400	4.400	18,624,283
2023-09-27	4.350	4.380	4.280	4.320	4.320	11,534,913
2023-09-26	4.430	4.440	4.300	4.360	4.360	14,376,097
2023-09-25	4.520	4.550	4.420	4.460	4.460	13,842,560
2023-09-22	4.530	4.570	4.430	4.550	4.550	21,607,263
2023-09-21	4.570	4.680	4.500	4.560	4.560	21,117,493
2023-09-20	4.510	4.760	4.510	4.600	4.600	28,347,640
2023-09-19	4.570	4.660	4.500	4.530	4.530	13,688,743
2023-09-18	4.520	4.590	4.500	4.580	4.580	13,501,212
2023-09-15	4.510	4.600	4.450	4.550	4.550	18,127,418
2023-09-14	4.620	4.700	4.490	4.540	4.540	33,210,229
2023-09-13	4.540	4.840	4.490	4.640	4.640	42,217,933
2023-09-12	4.480	4.580	4.470	4.530	4.530	8,623,690
2023-09-11	4.520	4.520	4.450	4.500	4.500	9,602,930
2023-09-08	4.510	4.540	4.480	4.510	4.510	7,717,636
2023-09-07	4.550	4.610	4.500	4.510	4.510	9,968,100
2023-09-06	4.530	4.580	4.500	4.580	4.580	8,777,735
2023-09-05	4.580	4.590	4.520	4.530	4.530	9,967,130
2023-09-04	4.490	4.600	4.470	4.600	4.600	19,445,548
2023-09-01	4.400	4.530	4.390	4.460	4.460	18,830,960
2023-08-31	4.410	4.430	4.330	4.360	4.360	10,283,310
2023-08-30	4.470	4.490	4.410	4.410	4.410	10,758,886
2023-08-29	4.380	4.460	4.340	4.450	4.450	13,815,980
2023-08-28	4.400	4.500	4.330	4.380	4.380	27,289,046
2023-08-25	4.240	4.310	4.180	4.200	4.200	12,670,030
2023-08-24	4.260	4.300	4.190	4.230	4.230	11,598,530
2023-08-23	4.380	4.390	4.210	4.220	4.220	12,762,400
2023-08-22	4.500	4.530	4.290	4.370	4.370	18,824,577
2023-08-21	4.460	4.640	4.460	4.480	4.480	28,931,339
2023-08-18	4.550	4.550	4.400	4.410	4.410	15,129,000
2023-08-17	4.580	4.600	4.490	4.550	4.550	15,797,460
2023-08-16	4.590	4.700	4.560	4.580	4.580	22,187,152
2023-08-15	4.550	4.640	4.540	4.610	4.610	17,649,220
2023-08-14	4.460	4.580	4.340	4.570	4.570	14,285,310
2023-08-11	4.540	4.600	4.500	4.510	4.510	16,146,060
2023-08-10	4.500	4.550	4.470	4.530	4.530	10,220,830
2023-08-09	4.480	4.550	4.450	4.500	4.500	9,515,250
2023-08-08	4.480	4.520	4.460	4.480	4.480	8,635,563
2023-08-07	4.530	4.550	4.470	4.480	4.480	12,215,624
2023-08-04	4.580	4.620	4.520	4.530	4.530	11,953,810
2023-08-03	4.560	4.600	4.520	4.580	4.580	9,732,929
2023-08-02	4.580	4.620	4.550	4.570	4.570	11,172,490
2023-08-01	4.650	4.660	4.560	4.590	4.590	16,577,090

← NewerPage 13 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.