Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.120 | 4.200 | 4.110 | 4.190 | 4.190 | 9,278,843 |
| 2023-04-28 | 4.060 | 4.160 | 4.020 | 4.150 | 4.150 | 13,695,391 |
| 2023-04-27 | 3.960 | 4.050 | 3.940 | 4.020 | 4.020 | 11,960,414 |
| 2023-04-26 | 3.860 | 3.970 | 3.840 | 3.950 | 3.950 | 11,763,900 |
| 2023-04-25 | 3.970 | 3.970 | 3.800 | 3.850 | 3.850 | 13,520,308 |
| 2023-04-24 | 3.940 | 3.980 | 3.860 | 3.950 | 3.950 | 10,052,850 |
| 2023-04-21 | 4.040 | 4.070 | 3.940 | 3.940 | 3.940 | 10,311,574 |
| 2023-04-20 | 4.060 | 4.060 | 3.960 | 4.010 | 4.010 | 13,058,873 |
| 2023-04-19 | 4.160 | 4.170 | 4.060 | 4.070 | 4.070 | 10,076,860 |
| 2023-04-18 | 4.150 | 4.180 | 4.120 | 4.150 | 4.150 | 6,765,120 |
| 2023-04-17 | 4.180 | 4.180 | 4.130 | 4.150 | 4.150 | 6,801,650 |
| 2023-04-14 | 4.220 | 4.240 | 4.150 | 4.170 | 4.170 | 9,104,643 |
| 2023-04-13 | 4.200 | 4.250 | 4.170 | 4.220 | 4.220 | 9,148,278 |
| 2023-04-12 | 4.180 | 4.210 | 4.150 | 4.180 | 4.180 | 6,903,310 |
| 2023-04-11 | 4.180 | 4.200 | 4.140 | 4.200 | 4.200 | 8,131,780 |
| 2023-04-10 | 4.270 | 4.270 | 4.120 | 4.150 | 4.150 | 11,114,600 |
| 2023-04-07 | 4.180 | 4.250 | 4.180 | 4.240 | 4.240 | 9,302,020 |
| 2023-04-06 | 4.200 | 4.250 | 4.140 | 4.190 | 4.190 | 10,960,162 |
| 2023-04-04 | 4.300 | 4.300 | 4.180 | 4.200 | 4.200 | 14,445,550 |
| 2023-04-03 | 4.270 | 4.320 | 4.250 | 4.300 | 4.300 | 11,429,103 |
| 2023-03-31 | 4.240 | 4.280 | 4.230 | 4.260 | 4.260 | 8,110,460 |
| 2023-03-30 | 4.310 | 4.310 | 4.180 | 4.230 | 4.230 | 15,403,370 |
| 2023-03-29 | 4.350 | 4.380 | 4.310 | 4.310 | 4.310 | 10,464,442 |
| 2023-03-28 | 4.370 | 4.460 | 4.350 | 4.370 | 4.370 | 13,809,930 |
| 2023-03-27 | 4.440 | 4.460 | 4.360 | 4.390 | 4.390 | 13,638,133 |
| 2023-03-24 | 4.420 | 4.490 | 4.400 | 4.460 | 4.460 | 15,395,854 |
| 2023-03-23 | 4.430 | 4.440 | 4.370 | 4.400 | 4.400 | 11,543,760 |
| 2023-03-22 | 4.440 | 4.470 | 4.400 | 4.440 | 4.440 | 11,822,047 |
| 2023-03-21 | 4.370 | 4.520 | 4.370 | 4.440 | 4.440 | 18,610,707 |
| 2023-03-20 | 4.310 | 4.390 | 4.300 | 4.360 | 4.360 | 11,932,690 |
| 2023-03-17 | 4.400 | 4.440 | 4.330 | 4.330 | 4.330 | 14,186,105 |
| 2023-03-16 | 4.440 | 4.440 | 4.350 | 4.360 | 4.360 | 14,546,550 |
| 2023-03-15 | 4.450 | 4.520 | 4.440 | 4.450 | 4.450 | 15,664,753 |
| 2023-03-14 | 4.580 | 4.580 | 4.400 | 4.430 | 4.430 | 22,056,223 |
| 2023-03-13 | 4.560 | 4.600 | 4.510 | 4.590 | 4.590 | 16,731,966 |
| 2023-03-10 | 4.690 | 4.700 | 4.550 | 4.600 | 4.600 | 19,962,110 |
| 2023-03-09 | 4.760 | 4.760 | 4.680 | 4.710 | 4.710 | 16,988,430 |
| 2023-03-08 | 4.740 | 4.760 | 4.680 | 4.760 | 4.760 | 23,423,970 |
| 2023-03-07 | 4.870 | 4.930 | 4.720 | 4.730 | 4.730 | 48,581,028 |
| 2023-03-06 | 5.450 | 5.450 | 4.970 | 4.970 | 4.970 | 78,699,288 |
| 2023-03-03 | 5.480 | 5.640 | 5.460 | 5.520 | 5.520 | 29,116,776 |
| 2023-03-02 | 5.610 | 5.630 | 5.470 | 5.480 | 5.480 | 31,091,723 |
| 2023-03-01 | 5.560 | 5.650 | 5.500 | 5.630 | 5.630 | 40,280,682 |
| 2023-02-28 | 5.390 | 5.650 | 5.390 | 5.580 | 5.580 | 43,241,710 |
| 2023-02-27 | 5.430 | 5.580 | 5.380 | 5.420 | 5.420 | 29,903,261 |
| 2023-02-24 | 5.440 | 5.540 | 5.330 | 5.520 | 5.520 | 34,623,639 |
| 2023-02-23 | 5.640 | 5.680 | 5.460 | 5.480 | 5.480 | 37,776,016 |
| 2023-02-22 | 5.580 | 5.670 | 5.500 | 5.580 | 5.580 | 35,382,249 |
| 2023-02-21 | 5.750 | 5.750 | 5.560 | 5.670 | 5.670 | 52,788,066 |
| 2023-02-20 | 5.600 | 5.830 | 5.500 | 5.750 | 5.750 | 83,271,505 |
| 2023-02-17 | 5.440 | 5.880 | 5.370 | 5.710 | 5.710 | 114,946,358 |
| 2023-02-16 | 5.250 | 5.780 | 5.240 | 5.440 | 5.440 | 118,589,514 |
| 2023-02-15 | 5.210 | 5.300 | 5.150 | 5.250 | 5.250 | 26,224,883 |
| 2023-02-14 | 5.200 | 5.280 | 5.170 | 5.210 | 5.210 | 20,462,958 |
| 2023-02-13 | 5.150 | 5.270 | 5.120 | 5.240 | 5.240 | 31,586,187 |
| 2023-02-10 | 5.170 | 5.170 | 5.100 | 5.150 | 5.150 | 23,041,033 |
| 2023-02-09 | 5.170 | 5.210 | 5.090 | 5.180 | 5.180 | 38,503,150 |
| 2023-02-08 | 5.180 | 5.370 | 5.120 | 5.210 | 5.210 | 44,086,630 |
| 2023-02-07 | 5.200 | 5.310 | 5.150 | 5.220 | 5.220 | 40,734,350 |
| 2023-02-06 | 5.310 | 5.650 | 5.160 | 5.290 | 5.290 | 76,333,047 |
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.