Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.430 | 4.550 | 4.420 | 4.530 | 4.530 | 25,212,610 |
| 2025-10-22 | 4.470 | 4.550 | 4.430 | 4.450 | 4.450 | 15,997,030 |
| 2025-10-21 | 4.350 | 4.490 | 4.350 | 4.480 | 4.480 | 28,565,949 |
| 2025-10-20 | 4.240 | 4.360 | 4.220 | 4.350 | 4.350 | 18,499,934 |
| 2025-10-17 | 4.270 | 4.290 | 4.190 | 4.190 | 4.190 | 9,933,537 |
| 2025-10-16 | 4.270 | 4.310 | 4.240 | 4.260 | 4.260 | 7,977,110 |
| 2025-10-15 | 4.250 | 4.300 | 4.210 | 4.300 | 4.300 | 11,911,270 |
| 2025-10-14 | 4.260 | 4.310 | 4.210 | 4.230 | 4.230 | 11,519,787 |
| 2025-10-13 | 4.190 | 4.250 | 4.120 | 4.240 | 4.240 | 12,441,751 |
| 2025-10-10 | 4.200 | 4.310 | 4.190 | 4.280 | 4.280 | 13,479,742 |
| 2025-10-09 | 4.200 | 4.230 | 4.140 | 4.230 | 4.230 | 10,418,400 |
| 2025-09-30 | 4.210 | 4.240 | 4.170 | 4.200 | 4.200 | 9,777,007 |
| 2025-09-29 | 4.150 | 4.200 | 4.060 | 4.190 | 4.190 | 13,611,657 |
| 2025-09-26 | 4.140 | 4.200 | 4.100 | 4.130 | 4.130 | 11,581,065 |
| 2025-09-25 | 4.220 | 4.240 | 4.140 | 4.160 | 4.160 | 14,258,942 |
| 2025-09-24 | 4.180 | 4.220 | 4.130 | 4.210 | 4.210 | 13,165,454 |
| 2025-09-23 | 4.260 | 4.260 | 4.090 | 4.180 | 4.180 | 15,850,148 |
| 2025-09-22 | 4.270 | 4.290 | 4.200 | 4.250 | 4.250 | 12,016,144 |
| 2025-09-19 | 4.360 | 4.390 | 4.240 | 4.270 | 4.270 | 20,736,142 |
| 2025-09-18 | 4.490 | 4.530 | 4.340 | 4.350 | 4.350 | 23,239,056 |
| 2025-09-17 | 4.500 | 4.520 | 4.450 | 4.470 | 4.470 | 16,116,261 |
| 2025-09-16 | 4.410 | 4.510 | 4.380 | 4.500 | 4.500 | 23,386,570 |
| 2025-09-15 | 4.450 | 4.450 | 4.370 | 4.400 | 4.400 | 20,575,652 |
| 2025-09-12 | 4.550 | 4.560 | 4.460 | 4.470 | 4.470 | 29,113,939 |
| 2025-09-11 | 4.470 | 4.570 | 4.380 | 4.550 | 4.550 | 34,486,018 |
| 2025-09-10 | 4.410 | 4.470 | 4.370 | 4.470 | 4.470 | 15,461,253 |
| 2025-09-09 | 4.450 | 4.470 | 4.380 | 4.400 | 4.400 | 13,785,872 |
| 2025-09-08 | 4.440 | 4.480 | 4.410 | 4.450 | 4.450 | 14,456,920 |
| 2025-09-05 | 4.430 | 4.440 | 4.300 | 4.430 | 4.430 | 16,294,417 |
| 2025-09-04 | 4.360 | 4.460 | 4.330 | 4.390 | 4.390 | 16,944,361 |
| 2025-09-03 | 4.490 | 4.490 | 4.340 | 4.370 | 4.370 | 18,633,495 |
| 2025-09-02 | 4.560 | 4.560 | 4.400 | 4.460 | 4.460 | 24,584,795 |
| 2025-09-01 | 4.530 | 4.600 | 4.470 | 4.550 | 4.550 | 19,927,367 |
| 2025-08-29 | 4.570 | 4.640 | 4.520 | 4.530 | 4.530 | 29,589,018 |
| 2025-08-28 | 4.520 | 4.610 | 4.330 | 4.570 | 4.570 | 44,544,985 |
| 2025-08-27 | 4.720 | 4.740 | 4.510 | 4.520 | 4.520 | 36,188,130 |
| 2025-08-26 | 4.720 | 4.760 | 4.700 | 4.720 | 4.720 | 26,335,018 |
| 2025-08-25 | 4.780 | 4.800 | 4.700 | 4.730 | 4.730 | 29,913,904 |
| 2025-08-22 | 4.840 | 4.880 | 4.720 | 4.780 | 4.780 | 41,482,976 |
| 2025-08-21 | 4.850 | 5.000 | 4.820 | 4.910 | 4.910 | 57,565,032 |
| 2025-08-20 | 4.700 | 4.890 | 4.700 | 4.840 | 4.840 | 43,925,004 |
| 2025-08-19 | 4.630 | 4.810 | 4.620 | 4.750 | 4.750 | 40,593,443 |
| 2025-08-18 | 4.650 | 4.690 | 4.600 | 4.650 | 4.650 | 34,508,395 |
| 2025-08-15 | 4.590 | 4.680 | 4.570 | 4.660 | 4.660 | 29,751,515 |
| 2025-08-14 | 4.730 | 4.730 | 4.560 | 4.610 | 4.610 | 36,988,123 |
| 2025-08-13 | 4.760 | 4.790 | 4.660 | 4.750 | 4.750 | 34,066,668 |
| 2025-08-12 | 4.830 | 4.840 | 4.700 | 4.730 | 4.730 | 38,797,200 |
| 2025-08-11 | 4.690 | 4.870 | 4.600 | 4.840 | 4.840 | 60,679,146 |
| 2025-08-08 | 4.700 | 4.820 | 4.660 | 4.770 | 4.770 | 53,722,446 |
| 2025-08-07 | 4.680 | 4.780 | 4.550 | 4.700 | 4.700 | 50,661,078 |
| 2025-08-06 | 4.680 | 4.780 | 4.590 | 4.740 | 4.740 | 56,682,061 |
| 2025-08-05 | 4.590 | 4.860 | 4.580 | 4.690 | 4.690 | 89,285,636 |
| 2025-08-04 | 4.440 | 4.650 | 4.370 | 4.620 | 4.620 | 60,393,775 |
| 2025-08-01 | 4.380 | 4.490 | 4.320 | 4.480 | 4.480 | 46,220,552 |
| 2025-07-31 | 4.480 | 4.570 | 4.380 | 4.390 | 4.390 | 54,790,807 |
| 2025-07-30 | 4.380 | 4.460 | 4.310 | 4.410 | 4.410 | 40,861,012 |
| 2025-07-29 | 4.590 | 4.790 | 4.360 | 4.400 | 4.400 | 72,020,455 |
| 2025-07-28 | 4.490 | 4.520 | 4.440 | 4.520 | 4.520 | 21,518,582 |
| 2025-07-25 | 4.500 | 4.500 | 4.420 | 4.480 | 4.480 | 21,198,470 |
| 2025-07-24 | 4.420 | 4.510 | 4.400 | 4.500 | 4.500 | 34,359,974 |
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.