Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4.600 | 4.680 | 4.560 | 4.660 | 4.660 | 23,395,603 |
| 2023-07-28 | 4.530 | 4.630 | 4.520 | 4.590 | 4.590 | 22,452,222 |
| 2023-07-27 | 4.560 | 4.610 | 4.510 | 4.550 | 4.550 | 19,841,650 |
| 2023-07-26 | 4.640 | 4.640 | 4.500 | 4.590 | 4.590 | 27,081,900 |
| 2023-07-25 | 4.560 | 4.680 | 4.550 | 4.650 | 4.650 | 37,843,959 |
| 2023-07-24 | 4.480 | 4.740 | 4.420 | 4.630 | 4.630 | 52,940,464 |
| 2023-07-21 | 4.420 | 4.720 | 4.380 | 4.550 | 4.550 | 53,578,943 |
| 2023-07-20 | 4.400 | 4.460 | 4.360 | 4.380 | 4.380 | 17,244,170 |
| 2023-07-19 | 4.380 | 4.410 | 4.350 | 4.400 | 4.400 | 14,651,650 |
| 2023-07-18 | 4.360 | 4.380 | 4.310 | 4.380 | 4.380 | 12,941,410 |
| 2023-07-17 | 4.300 | 4.400 | 4.230 | 4.360 | 4.360 | 18,650,308 |
| 2023-07-14 | 4.340 | 4.360 | 4.310 | 4.320 | 4.320 | 12,463,595 |
| 2023-07-13 | 4.310 | 4.360 | 4.300 | 4.340 | 4.340 | 12,593,875 |
| 2023-07-12 | 4.360 | 4.370 | 4.300 | 4.310 | 4.310 | 14,089,332 |
| 2023-07-11 | 4.360 | 4.390 | 4.310 | 4.370 | 4.370 | 15,288,434 |
| 2023-07-10 | 4.350 | 4.390 | 4.330 | 4.350 | 4.350 | 17,202,450 |
| 2023-07-07 | 4.330 | 4.360 | 4.290 | 4.300 | 4.300 | 16,017,648 |
| 2023-07-06 | 4.330 | 4.380 | 4.310 | 4.330 | 4.330 | 15,252,050 |
| 2023-07-05 | 4.360 | 4.430 | 4.320 | 4.340 | 4.340 | 21,170,504 |
| 2023-07-04 | 4.320 | 4.390 | 4.250 | 4.360 | 4.360 | 41,431,623 |
| 2023-07-03 | 4.470 | 4.520 | 4.460 | 4.470 | 4.470 | 30,868,403 |
| 2023-06-30 | 4.520 | 4.610 | 4.440 | 4.490 | 4.490 | 36,508,055 |
| 2023-06-29 | 4.530 | 4.580 | 4.450 | 4.490 | 4.490 | 41,954,779 |
| 2023-06-28 | 4.440 | 4.770 | 4.280 | 4.580 | 4.580 | 74,720,630 |
| 2023-06-27 | 4.480 | 4.650 | 4.410 | 4.440 | 4.440 | 71,543,004 |
| 2023-06-26 | 4.470 | 4.500 | 4.300 | 4.310 | 4.310 | 74,419,257 |
| 2023-06-21 | 4.100 | 4.520 | 4.080 | 4.520 | 4.520 | 55,017,347 |
| 2023-06-20 | 4.200 | 4.240 | 4.100 | 4.110 | 4.110 | 38,847,938 |
| 2023-06-19 | 4.420 | 4.420 | 4.230 | 4.240 | 4.240 | 63,674,133 |
| 2023-06-16 | 4.020 | 4.050 | 4.010 | 4.020 | 4.020 | 5,446,000 |
| 2023-06-15 | 4.040 | 4.070 | 4.010 | 4.020 | 4.020 | 7,559,031 |
| 2023-06-14 | 4.020 | 4.090 | 3.980 | 4.040 | 4.040 | 11,048,264 |
| 2023-06-13 | 3.940 | 4.050 | 3.930 | 4.000 | 4.000 | 8,617,467 |
| 2023-06-12 | 3.880 | 3.970 | 3.830 | 3.950 | 3.950 | 9,407,591 |
| 2023-06-09 | 3.930 | 3.940 | 3.870 | 3.890 | 3.890 | 4,230,260 |
| 2023-06-08 | 3.900 | 3.920 | 3.870 | 3.910 | 3.910 | 5,170,050 |
| 2023-06-07 | 3.910 | 3.960 | 3.900 | 3.910 | 3.910 | 4,618,395 |
| 2023-06-06 | 3.980 | 3.980 | 3.890 | 3.910 | 3.910 | 6,846,160 |
| 2023-06-05 | 3.970 | 3.990 | 3.960 | 3.980 | 3.980 | 4,651,960 |
| 2023-06-02 | 3.920 | 4.000 | 3.920 | 3.980 | 3.980 | 7,147,700 |
| 2023-06-01 | 3.970 | 3.980 | 3.890 | 3.920 | 3.920 | 9,360,020 |
| 2023-05-31 | 3.940 | 4.030 | 3.920 | 3.980 | 3.980 | 7,153,610 |
| 2023-05-30 | 3.980 | 3.990 | 3.910 | 3.960 | 3.960 | 7,515,010 |
| 2023-05-29 | 4.030 | 4.060 | 3.970 | 3.970 | 3.970 | 7,889,100 |
| 2023-05-26 | 4.070 | 4.070 | 3.990 | 4.050 | 4.050 | 8,169,232 |
| 2023-05-25 | 4.050 | 4.070 | 4.000 | 4.050 | 4.050 | 9,908,451 |
| 2023-05-24 | 4.100 | 4.150 | 4.050 | 4.050 | 4.050 | 10,144,603 |
| 2023-05-23 | 4.150 | 4.180 | 4.110 | 4.110 | 4.110 | 16,038,997 |
| 2023-05-22 | 4.380 | 4.500 | 4.190 | 4.200 | 4.200 | 30,005,680 |
| 2023-05-19 | 4.190 | 4.190 | 4.130 | 4.180 | 4.180 | 5,712,900 |
| 2023-05-18 | 4.150 | 4.200 | 4.130 | 4.190 | 4.190 | 7,547,171 |
| 2023-05-17 | 4.120 | 4.160 | 4.060 | 4.160 | 4.160 | 8,607,835 |
| 2023-05-16 | 4.080 | 4.140 | 4.040 | 4.110 | 4.110 | 10,492,530 |
| 2023-05-15 | 4.080 | 4.080 | 4.000 | 4.080 | 4.080 | 5,516,030 |
| 2023-05-12 | 4.120 | 4.130 | 4.060 | 4.060 | 4.060 | 5,245,905 |
| 2023-05-11 | 4.090 | 4.120 | 4.060 | 4.110 | 4.110 | 5,591,669 |
| 2023-05-10 | 4.050 | 4.090 | 4.020 | 4.070 | 4.070 | 5,047,720 |
| 2023-05-09 | 4.160 | 4.160 | 4.050 | 4.050 | 4.050 | 8,816,791 |
| 2023-05-08 | 4.220 | 4.220 | 4.080 | 4.120 | 4.120 | 15,542,988 |
| 2023-05-05 | 4.190 | 4.320 | 4.150 | 4.210 | 4.210 | 16,371,370 |
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.