Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.380 | 4.540 | 4.340 | 4.440 | 4.440 | 43,212,494 |
| 2025-07-22 | 4.400 | 4.400 | 4.290 | 4.380 | 4.380 | 31,918,483 |
| 2025-07-21 | 4.300 | 4.370 | 4.280 | 4.370 | 4.370 | 21,710,286 |
| 2025-07-18 | 4.310 | 4.330 | 4.260 | 4.280 | 4.280 | 14,715,350 |
| 2025-07-17 | 4.260 | 4.320 | 4.220 | 4.310 | 4.310 | 17,987,596 |
| 2025-07-16 | 4.240 | 4.280 | 4.210 | 4.270 | 4.270 | 16,960,200 |
| 2025-07-15 | 4.330 | 4.350 | 4.180 | 4.230 | 4.230 | 33,640,540 |
| 2025-07-14 | 4.400 | 4.410 | 4.320 | 4.340 | 4.340 | 37,942,210 |
| 2025-07-11 | 4.480 | 4.580 | 4.410 | 4.430 | 4.430 | 70,213,856 |
| 2025-07-10 | 4.290 | 4.550 | 4.270 | 4.390 | 4.390 | 43,359,543 |
| 2025-07-09 | 4.400 | 4.420 | 4.270 | 4.280 | 4.280 | 24,568,939 |
| 2025-07-08 | 4.260 | 4.330 | 4.250 | 4.330 | 4.330 | 24,561,839 |
| 2025-07-07 | 4.250 | 4.280 | 4.210 | 4.260 | 4.260 | 19,351,280 |
| 2025-07-04 | 4.340 | 4.450 | 4.250 | 4.250 | 4.250 | 30,436,592 |
| 2025-07-03 | 4.330 | 4.380 | 4.280 | 4.360 | 4.360 | 33,411,611 |
| 2025-07-02 | 4.290 | 4.480 | 4.250 | 4.360 | 4.360 | 43,695,775 |
| 2025-07-01 | 4.290 | 4.310 | 4.240 | 4.300 | 4.300 | 18,395,050 |
| 2025-06-30 | 4.270 | 4.290 | 4.230 | 4.290 | 4.290 | 16,812,050 |
| 2025-06-27 | 4.260 | 4.320 | 4.230 | 4.260 | 4.260 | 23,818,753 |
| 2025-06-26 | 4.260 | 4.300 | 4.230 | 4.270 | 4.270 | 25,309,554 |
| 2025-06-25 | 4.390 | 4.450 | 4.240 | 4.260 | 4.260 | 33,750,100 |
| 2025-06-24 | 4.140 | 4.210 | 4.140 | 4.210 | 4.210 | 19,794,665 |
| 2025-06-23 | 4.040 | 4.140 | 3.990 | 4.130 | 4.130 | 17,385,800 |
| 2025-06-20 | 4.100 | 4.130 | 4.060 | 4.080 | 4.080 | 19,198,450 |
| 2025-06-19 | 4.180 | 4.230 | 4.060 | 4.060 | 4.060 | 35,069,510 |
| 2025-06-18 | 4.350 | 4.420 | 4.220 | 4.230 | 4.230 | 40,886,060 |
| 2025-06-17 | 4.360 | 4.580 | 4.330 | 4.340 | 4.340 | 45,360,160 |
| 2025-06-16 | 4.290 | 4.340 | 4.270 | 4.300 | 4.300 | 22,569,501 |
| 2025-06-13 | 4.470 | 4.480 | 4.260 | 4.310 | 4.310 | 44,750,200 |
| 2025-06-12 | 4.510 | 4.540 | 4.440 | 4.480 | 4.480 | 32,640,801 |
| 2025-06-11 | 4.570 | 4.620 | 4.510 | 4.530 | 4.530 | 37,777,091 |
| 2025-06-10 | 4.750 | 4.770 | 4.520 | 4.560 | 4.560 | 65,472,241 |
| 2025-06-09 | 4.570 | 4.760 | 4.570 | 4.670 | 4.670 | 71,611,080 |
| 2025-06-06 | 4.550 | 4.610 | 4.470 | 4.520 | 4.520 | 53,078,991 |
| 2025-06-05 | 4.640 | 4.750 | 4.580 | 4.610 | 4.610 | 73,589,931 |
| 2025-06-04 | 4.610 | 4.770 | 4.520 | 4.700 | 4.700 | 99,381,569 |
| 2025-06-03 | 4.440 | 4.960 | 4.380 | 4.780 | 4.780 | 166,279,688 |
| 2025-05-30 | 4.240 | 4.520 | 4.240 | 4.520 | 4.520 | 87,611,896 |
| 2025-05-29 | 4.060 | 4.130 | 4.050 | 4.110 | 4.110 | 17,123,193 |
| 2025-05-28 | 4.150 | 4.160 | 4.050 | 4.070 | 4.070 | 24,237,960 |
| 2025-05-27 | 4.130 | 4.210 | 4.100 | 4.140 | 4.140 | 21,892,350 |
| 2025-05-26 | 4.090 | 4.140 | 4.040 | 4.110 | 4.110 | 21,383,931 |
| 2025-05-23 | 4.200 | 4.200 | 4.090 | 4.120 | 4.120 | 27,015,123 |
| 2025-05-22 | 4.310 | 4.380 | 4.180 | 4.200 | 4.200 | 35,261,640 |
| 2025-05-21 | 4.360 | 4.400 | 4.290 | 4.330 | 4.330 | 38,764,259 |
| 2025-05-20 | 4.290 | 4.440 | 4.260 | 4.410 | 4.410 | 55,266,267 |
| 2025-05-19 | 4.250 | 4.320 | 4.190 | 4.290 | 4.290 | 35,577,849 |
| 2025-05-16 | 4.160 | 4.310 | 4.080 | 4.290 | 4.290 | 56,181,303 |
| 2025-05-15 | 4.190 | 4.230 | 4.130 | 4.150 | 4.150 | 29,441,400 |
| 2025-05-14 | 4.120 | 4.330 | 4.090 | 4.230 | 4.230 | 43,780,848 |
| 2025-05-13 | 4.120 | 4.200 | 4.110 | 4.130 | 4.130 | 26,447,961 |
| 2025-05-12 | 4.130 | 4.150 | 4.060 | 4.110 | 4.110 | 22,733,030 |
| 2025-05-09 | 4.230 | 4.230 | 4.070 | 4.080 | 4.080 | 25,390,220 |
| 2025-05-08 | 4.170 | 4.250 | 4.130 | 4.190 | 4.190 | 34,561,128 |
| 2025-05-07 | 4.270 | 4.390 | 4.150 | 4.180 | 4.180 | 60,086,100 |
| 2025-05-06 | 3.960 | 4.120 | 3.960 | 4.120 | 4.120 | 35,590,205 |
| 2025-04-30 | 3.940 | 4.050 | 3.910 | 3.950 | 3.950 | 24,175,023 |
| 2025-04-29 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 21,426,691 |
| 2025-04-28 | 4.130 | 4.150 | 3.910 | 3.910 | 3.910 | 47,976,400 |
| 2025-04-25 | 4.050 | 4.380 | 4.010 | 4.140 | 4.140 | 61,218,009 |
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.