Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.530 | 4.540 | 4.430 | 4.450 | 4.450 | 16,065,870 |
| 2026-04-21 | 4.560 | 4.610 | 4.470 | 4.530 | 4.530 | 17,974,711 |
| 2026-04-20 | 4.580 | 4.600 | 4.550 | 4.590 | 4.590 | 13,519,220 |
| 2026-04-17 | 4.670 | 4.680 | 4.570 | 4.590 | 4.590 | 14,813,970 |
| 2026-04-16 | 4.630 | 4.700 | 4.610 | 4.690 | 4.690 | 13,562,080 |
| 2026-04-15 | 4.730 | 4.740 | 4.620 | 4.630 | 4.630 | 11,779,610 |
| 2026-04-14 | 4.740 | 4.750 | 4.620 | 4.710 | 4.710 | 16,189,990 |
| 2026-04-13 | 4.720 | 4.750 | 4.670 | 4.720 | 4.720 | 12,483,090 |
| 2026-04-10 | 4.770 | 4.820 | 4.720 | 4.760 | 4.760 | 13,078,220 |
| 2026-04-09 | 4.780 | 4.820 | 4.700 | 4.720 | 4.720 | 15,430,370 |
| 2026-04-08 | 4.740 | 4.850 | 4.730 | 4.830 | 4.830 | 18,064,750 |
| 2026-04-07 | 4.570 | 4.700 | 4.560 | 4.660 | 4.660 | 14,968,730 |
| 2026-04-03 | 4.730 | 4.750 | 4.560 | 4.560 | 4.560 | 14,709,150 |
| 2026-04-02 | 4.770 | 4.800 | 4.700 | 4.720 | 4.720 | 14,135,980 |
| 2026-04-01 | 4.760 | 4.800 | 4.700 | 4.790 | 4.790 | 17,230,820 |
| 2026-03-31 | 4.760 | 4.810 | 4.680 | 4.700 | 4.700 | 20,771,660 |
| 2026-03-30 | 4.660 | 4.780 | 4.620 | 4.780 | 4.780 | 20,544,570 |
| 2026-03-27 | 4.640 | 4.770 | 4.620 | 4.730 | 4.730 | 26,592,689 |
| 2026-03-26 | 4.810 | 4.950 | 4.660 | 4.680 | 4.680 | 38,788,473 |
| 2026-03-25 | 4.550 | 4.880 | 4.530 | 4.730 | 4.730 | 43,734,770 |
| 2026-03-24 | 4.440 | 4.530 | 4.340 | 4.510 | 4.510 | 25,724,699 |
| 2026-03-23 | 4.520 | 4.540 | 4.300 | 4.320 | 4.320 | 27,695,170 |
| 2026-03-20 | 4.770 | 4.830 | 4.620 | 4.630 | 4.630 | 21,190,150 |
| 2026-03-19 | 4.850 | 4.880 | 4.740 | 4.770 | 4.770 | 20,650,900 |
| 2026-03-18 | 4.870 | 4.930 | 4.800 | 4.920 | 4.920 | 18,836,920 |
| 2026-03-17 | 5.010 | 5.010 | 4.870 | 4.870 | 4.870 | 24,944,480 |
| 2026-03-16 | 4.970 | 5.020 | 4.910 | 5.010 | 5.010 | 27,225,449 |
| 2026-03-13 | 4.980 | 5.030 | 4.910 | 4.980 | 4.980 | 35,865,262 |
| 2026-03-12 | 5.400 | 5.420 | 4.940 | 5.080 | 5.080 | 92,146,016 |
| 2026-03-11 | 5.430 | 5.590 | 5.410 | 5.490 | 5.490 | 61,830,340 |
| 2026-03-10 | 5.600 | 5.620 | 5.400 | 5.420 | 5.420 | 67,175,430 |
| 2026-03-09 | 5.720 | 5.770 | 5.480 | 5.600 | 5.600 | 67,584,094 |
| 2026-03-06 | 5.980 | 6.020 | 5.820 | 5.860 | 5.860 | 73,414,703 |
| 2026-03-05 | 6.410 | 6.450 | 5.980 | 6.050 | 6.050 | 130,537,297 |
| 2026-03-04 | 5.490 | 6.080 | 5.460 | 6.080 | 6.080 | 87,915,953 |
| 2026-03-03 | 5.470 | 5.820 | 5.470 | 5.530 | 5.530 | 78,199,992 |
| 2026-03-02 | 5.410 | 5.600 | 5.390 | 5.470 | 5.470 | 49,980,688 |
| 2026-02-27 | 5.690 | 5.690 | 5.480 | 5.570 | 5.570 | 96,811,953 |
| 2026-02-26 | 5.220 | 5.800 | 5.200 | 5.800 | 5.800 | 84,786,312 |
| 2026-02-25 | 5.750 | 5.760 | 5.220 | 5.270 | 5.270 | 86,877,000 |
| 2026-02-24 | 5.560 | 5.760 | 5.530 | 5.680 | 5.680 | 30,235,480 |
| 2026-02-13 | 5.500 | 5.640 | 5.460 | 5.500 | 5.500 | 22,825,400 |
| 2026-02-12 | 5.530 | 5.580 | 5.430 | 5.470 | 5.470 | 25,269,539 |
| 2026-02-11 | 5.570 | 5.610 | 5.500 | 5.510 | 5.510 | 25,668,850 |
| 2026-02-10 | 5.440 | 5.610 | 5.420 | 5.590 | 5.590 | 37,102,230 |
| 2026-02-09 | 5.330 | 5.440 | 5.300 | 5.430 | 5.430 | 27,243,770 |
| 2026-02-06 | 5.250 | 5.360 | 5.230 | 5.330 | 5.330 | 25,521,631 |
| 2026-02-05 | 5.200 | 5.290 | 5.180 | 5.260 | 5.260 | 23,368,830 |
| 2026-02-04 | 5.170 | 5.240 | 5.140 | 5.230 | 5.230 | 27,221,609 |
| 2026-02-03 | 4.990 | 5.180 | 4.980 | 5.180 | 5.180 | 30,851,689 |
| 2026-02-02 | 5.050 | 5.140 | 4.960 | 4.960 | 4.960 | 22,797,670 |
| 2026-01-30 | 4.920 | 5.040 | 4.870 | 5.030 | 5.030 | 28,639,949 |
| 2026-01-29 | 4.860 | 5.150 | 4.810 | 4.950 | 4.950 | 31,830,660 |
| 2026-01-28 | 4.950 | 4.990 | 4.850 | 4.860 | 4.860 | 20,632,561 |
| 2026-01-27 | 4.990 | 5.020 | 4.870 | 4.980 | 4.980 | 18,788,961 |
| 2026-01-26 | 5.140 | 5.150 | 4.980 | 5.030 | 5.030 | 25,512,619 |
| 2026-01-23 | 5.120 | 5.180 | 5.090 | 5.160 | 5.160 | 25,734,820 |
| 2026-01-22 | 5.060 | 5.250 | 5.010 | 5.120 | 5.120 | 35,956,648 |
| 2026-01-21 | 5.140 | 5.170 | 5.050 | 5.100 | 5.100 | 28,088,260 |
| 2026-01-20 | 5.160 | 5.160 | 5.030 | 5.080 | 5.080 | 27,883,461 |
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.