Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.800 | 3.820 | 3.650 | 3.800 | 3.800 | 22,413,619 |
| 2026-07-20 | 3.840 | 3.900 | 3.750 | 3.800 | 3.800 | 23,895,447 |
| 2026-07-17 | 3.920 | 4.020 | 3.790 | 3.840 | 3.840 | 31,119,391 |
| 2026-07-16 | 3.880 | 3.980 | 3.850 | 3.890 | 3.890 | 38,889,762 |
| 2026-07-15 | 3.820 | 3.980 | 3.760 | 3.910 | 3.910 | 58,558,438 |
| 2026-07-14 | 3.660 | 3.820 | 3.550 | 3.820 | 3.820 | 39,870,590 |
| 2026-07-13 | 3.570 | 3.620 | 3.450 | 3.470 | 3.470 | 12,000,290 |
| 2026-07-10 | 3.520 | 3.650 | 3.480 | 3.590 | 3.590 | 13,318,549 |
| 2026-07-09 | 3.540 | 3.570 | 3.400 | 3.530 | 3.530 | 12,159,145 |
| 2026-07-08 | 3.510 | 3.560 | 3.470 | 3.540 | 3.540 | 9,650,845 |
| 2026-07-07 | 3.610 | 3.630 | 3.500 | 3.510 | 3.510 | 9,815,400 |
| 2026-07-06 | 3.690 | 3.720 | 3.600 | 3.610 | 3.610 | 11,825,039 |
| 2026-07-03 | 3.530 | 3.690 | 3.490 | 3.670 | 3.670 | 16,680,875 |
| 2026-07-02 | 3.480 | 3.600 | 3.480 | 3.530 | 3.530 | 13,367,539 |
| 2026-07-01 | 3.370 | 3.520 | 3.360 | 3.470 | 3.470 | 15,270,853 |
| 2026-06-30 | 3.420 | 3.430 | 3.340 | 3.380 | 3.380 | 8,920,319 |
| 2026-06-29 | 3.370 | 3.420 | 3.280 | 3.420 | 3.420 | 14,025,604 |
| 2026-06-26 | 3.420 | 3.450 | 3.350 | 3.390 | 3.390 | 11,560,820 |
| 2026-06-25 | 3.480 | 3.500 | 3.400 | 3.450 | 3.450 | 9,302,810 |
| 2026-06-24 | 3.600 | 3.630 | 3.480 | 3.500 | 3.500 | 10,565,370 |
| 2026-06-23 | 3.520 | 3.690 | 3.510 | 3.620 | 3.620 | 13,129,300 |
| 2026-06-22 | 3.520 | 3.570 | 3.430 | 3.560 | 3.560 | 9,930,501 |
| 2026-06-18 | 3.560 | 3.590 | 3.520 | 3.540 | 3.540 | 7,823,495 |
| 2026-06-17 | 3.650 | 3.670 | 3.560 | 3.570 | 3.570 | 9,784,820 |
| 2026-06-16 | 3.660 | 3.690 | 3.600 | 3.670 | 3.670 | 8,747,177 |
| 2026-06-15 | 3.690 | 3.760 | 3.630 | 3.660 | 3.660 | 10,624,700 |
| 2026-06-12 | 3.720 | 3.740 | 3.600 | 3.690 | 3.690 | 11,539,130 |
| 2026-06-11 | 3.620 | 3.690 | 3.580 | 3.680 | 3.680 | 11,711,160 |
| 2026-06-10 | 3.640 | 3.690 | 3.590 | 3.650 | 3.650 | 9,259,020 |
| 2026-06-09 | 3.670 | 3.710 | 3.630 | 3.680 | 3.680 | 11,329,138 |
| 2026-06-08 | 3.720 | 3.790 | 3.620 | 3.660 | 3.660 | 12,896,610 |
| 2026-06-05 | 3.770 | 3.880 | 3.710 | 3.780 | 3.780 | 16,132,850 |
| 2026-06-04 | 3.720 | 3.780 | 3.680 | 3.710 | 3.710 | 9,343,300 |
| 2026-06-03 | 3.820 | 3.850 | 3.710 | 3.770 | 3.770 | 13,805,310 |
| 2026-06-02 | 3.940 | 3.960 | 3.810 | 3.860 | 3.860 | 11,612,740 |
| 2026-06-01 | 3.830 | 3.990 | 3.780 | 3.970 | 3.970 | 13,682,690 |
| 2026-05-29 | 3.910 | 3.940 | 3.820 | 3.830 | 3.830 | 11,365,270 |
| 2026-05-28 | 3.860 | 3.930 | 3.820 | 3.900 | 3.900 | 9,400,145 |
| 2026-05-27 | 3.970 | 3.980 | 3.840 | 3.860 | 3.860 | 15,118,240 |
| 2026-05-26 | 4.010 | 4.030 | 3.930 | 3.980 | 3.980 | 10,404,610 |
| 2026-05-25 | 4.080 | 4.110 | 4.010 | 4.030 | 4.030 | 7,616,802 |
| 2026-05-22 | 4.050 | 4.100 | 3.980 | 4.080 | 4.080 | 12,833,020 |
| 2026-05-21 | 4.140 | 4.200 | 4.000 | 4.000 | 4.000 | 11,761,390 |
| 2026-05-20 | 4.220 | 4.230 | 4.120 | 4.140 | 4.140 | 10,445,250 |
| 2026-05-19 | 4.220 | 4.250 | 4.170 | 4.240 | 4.240 | 9,827,630 |
| 2026-05-18 | 4.210 | 4.220 | 4.150 | 4.200 | 4.200 | 10,684,750 |
| 2026-05-15 | 4.270 | 4.300 | 4.190 | 4.210 | 4.210 | 13,161,300 |
| 2026-05-14 | 4.390 | 4.400 | 4.260 | 4.270 | 4.270 | 13,287,050 |
| 2026-05-13 | 4.370 | 4.400 | 4.360 | 4.380 | 4.380 | 10,878,060 |
| 2026-05-12 | 4.510 | 4.510 | 4.360 | 4.370 | 4.370 | 17,320,539 |
| 2026-05-11 | 4.480 | 4.500 | 4.420 | 4.500 | 4.500 | 16,623,971 |
| 2026-05-08 | 4.410 | 4.500 | 4.400 | 4.470 | 4.470 | 15,482,460 |
| 2026-05-07 | 4.450 | 4.490 | 4.430 | 4.450 | 4.450 | 14,769,050 |
| 2026-05-06 | 4.470 | 4.490 | 4.420 | 4.430 | 4.430 | 14,491,240 |
| 2026-04-30 | 4.470 | 4.550 | 4.450 | 4.470 | 4.470 | 12,985,670 |
| 2026-04-29 | 4.410 | 4.530 | 4.410 | 4.490 | 4.490 | 12,382,180 |
| 2026-04-28 | 4.490 | 4.510 | 4.410 | 4.440 | 4.440 | 11,418,910 |
| 2026-04-27 | 4.440 | 4.520 | 4.320 | 4.510 | 4.510 | 16,292,940 |
| 2026-04-24 | 4.420 | 4.470 | 4.380 | 4.450 | 4.450 | 14,585,490 |
| 2026-04-23 | 4.460 | 4.470 | 4.390 | 4.420 | 4.420 | 13,188,050 |
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.