Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.070 | 5.280 | 5.060 | 5.220 | 5.220 | 39,111,262 |
| 2026-01-16 | 5.230 | 5.250 | 5.060 | 5.090 | 5.090 | 33,128,298 |
| 2026-01-15 | 5.280 | 5.290 | 5.110 | 5.170 | 5.170 | 48,019,204 |
| 2026-01-14 | 5.660 | 5.660 | 5.270 | 5.390 | 5.390 | 89,987,789 |
| 2026-01-13 | 5.410 | 5.780 | 5.320 | 5.580 | 5.580 | 118,628,065 |
| 2026-01-12 | 5.450 | 5.450 | 5.290 | 5.410 | 5.410 | 90,964,462 |
| 2026-01-09 | 4.820 | 5.200 | 4.790 | 5.200 | 5.200 | 52,347,388 |
| 2026-01-08 | 4.650 | 4.750 | 4.610 | 4.730 | 4.730 | 21,160,177 |
| 2026-01-07 | 4.810 | 4.840 | 4.660 | 4.670 | 4.670 | 29,737,215 |
| 2026-01-06 | 4.750 | 4.980 | 4.710 | 4.850 | 4.850 | 29,381,790 |
| 2026-01-05 | 4.660 | 4.790 | 4.650 | 4.750 | 4.750 | 23,549,213 |
| 2025-12-31 | 4.710 | 4.730 | 4.600 | 4.660 | 4.660 | 18,315,003 |
| 2025-12-30 | 4.760 | 4.790 | 4.640 | 4.710 | 4.710 | 18,584,803 |
| 2025-12-29 | 4.900 | 4.900 | 4.750 | 4.770 | 4.770 | 23,863,750 |
| 2025-12-26 | 4.980 | 5.020 | 4.860 | 4.880 | 4.880 | 30,816,360 |
| 2025-12-25 | 4.680 | 5.000 | 4.670 | 4.980 | 4.980 | 46,513,995 |
| 2025-12-24 | 4.670 | 4.790 | 4.670 | 4.690 | 4.690 | 16,760,691 |
| 2025-12-23 | 4.790 | 4.810 | 4.660 | 4.680 | 4.680 | 21,801,490 |
| 2025-12-22 | 4.760 | 4.840 | 4.700 | 4.780 | 4.780 | 27,348,495 |
| 2025-12-19 | 4.700 | 4.820 | 4.550 | 4.810 | 4.810 | 53,155,792 |
| 2025-12-18 | 4.450 | 4.880 | 4.430 | 4.710 | 4.710 | 71,378,114 |
| 2025-12-17 | 4.410 | 4.650 | 4.400 | 4.510 | 4.510 | 53,116,270 |
| 2025-12-16 | 4.510 | 4.600 | 4.370 | 4.410 | 4.410 | 32,560,947 |
| 2025-12-15 | 4.630 | 4.650 | 4.440 | 4.520 | 4.520 | 38,512,660 |
| 2025-12-12 | 4.930 | 4.960 | 4.550 | 4.550 | 4.550 | 81,158,892 |
| 2025-12-11 | 5.140 | 5.580 | 5.010 | 5.060 | 5.060 | 71,966,737 |
| 2025-12-10 | 5.360 | 5.360 | 5.010 | 5.150 | 5.150 | 58,472,544 |
| 2025-12-09 | 5.320 | 5.500 | 5.210 | 5.220 | 5.220 | 61,154,395 |
| 2025-12-08 | 5.260 | 5.500 | 5.220 | 5.250 | 5.250 | 75,508,807 |
| 2025-12-05 | 5.110 | 5.250 | 5.000 | 5.180 | 5.180 | 62,469,047 |
| 2025-12-04 | 5.200 | 5.330 | 5.080 | 5.110 | 5.110 | 71,178,150 |
| 2025-12-03 | 4.970 | 5.440 | 4.970 | 5.200 | 5.200 | 113,207,283 |
| 2025-12-02 | 4.960 | 5.300 | 4.910 | 5.040 | 5.040 | 83,483,545 |
| 2025-12-01 | 5.050 | 5.070 | 4.950 | 4.990 | 4.990 | 59,633,700 |
| 2025-11-28 | 5.070 | 5.150 | 4.960 | 5.040 | 5.040 | 107,526,494 |
| 2025-11-27 | 4.830 | 5.310 | 4.770 | 5.100 | 5.100 | 154,899,507 |
| 2025-11-26 | 4.740 | 5.200 | 4.700 | 4.830 | 4.830 | 60,797,647 |
| 2025-11-25 | 4.650 | 4.770 | 4.620 | 4.740 | 4.740 | 18,362,614 |
| 2025-11-24 | 4.620 | 4.680 | 4.590 | 4.650 | 4.650 | 17,049,360 |
| 2025-11-21 | 4.710 | 4.810 | 4.570 | 4.610 | 4.610 | 25,646,040 |
| 2025-11-20 | 4.740 | 4.850 | 4.660 | 4.770 | 4.770 | 20,670,203 |
| 2025-11-19 | 4.780 | 4.800 | 4.690 | 4.750 | 4.750 | 21,635,991 |
| 2025-11-18 | 4.880 | 4.930 | 4.760 | 4.780 | 4.780 | 25,775,531 |
| 2025-11-17 | 4.830 | 4.900 | 4.780 | 4.870 | 4.870 | 28,736,435 |
| 2025-11-14 | 4.810 | 4.890 | 4.780 | 4.830 | 4.830 | 30,263,653 |
| 2025-11-13 | 4.760 | 4.830 | 4.710 | 4.810 | 4.810 | 31,792,823 |
| 2025-11-12 | 4.730 | 4.890 | 4.730 | 4.770 | 4.770 | 34,561,421 |
| 2025-11-11 | 4.720 | 4.800 | 4.690 | 4.740 | 4.740 | 44,695,492 |
| 2025-11-10 | 4.530 | 4.940 | 4.480 | 4.770 | 4.770 | 86,954,058 |
| 2025-11-07 | 4.580 | 4.680 | 4.470 | 4.500 | 4.500 | 40,165,591 |
| 2025-11-06 | 4.540 | 4.540 | 4.440 | 4.470 | 4.470 | 15,350,376 |
| 2025-11-05 | 4.460 | 4.540 | 4.410 | 4.520 | 4.520 | 17,700,008 |
| 2025-11-04 | 4.490 | 4.550 | 4.460 | 4.480 | 4.480 | 24,876,985 |
| 2025-11-03 | 4.440 | 4.520 | 4.420 | 4.500 | 4.500 | 16,671,870 |
| 2025-10-31 | 4.350 | 4.450 | 4.350 | 4.430 | 4.430 | 12,893,113 |
| 2025-10-30 | 4.410 | 4.430 | 4.350 | 4.350 | 4.350 | 13,061,165 |
| 2025-10-29 | 4.450 | 4.460 | 4.370 | 4.400 | 4.400 | 16,335,481 |
| 2025-10-28 | 4.480 | 4.500 | 4.420 | 4.470 | 4.470 | 24,549,174 |
| 2025-10-27 | 4.460 | 4.730 | 4.420 | 4.470 | 4.470 | 45,213,193 |
| 2025-10-24 | 4.510 | 4.560 | 4.440 | 4.460 | 4.460 | 21,219,140 |
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.