Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.200 | 4.220 | 4.020 | 4.020 | 4.020 | 49,624,846 |
| 2025-04-23 | 4.220 | 4.590 | 4.210 | 4.240 | 4.240 | 61,064,883 |
| 2025-04-22 | 4.200 | 4.380 | 4.120 | 4.260 | 4.260 | 73,683,358 |
| 2025-04-21 | 4.210 | 4.390 | 4.030 | 4.220 | 4.220 | 93,505,549 |
| 2025-04-18 | 4.190 | 4.460 | 4.190 | 4.290 | 4.290 | 122,665,895 |
| 2025-04-17 | 3.820 | 4.240 | 3.790 | 4.050 | 4.050 | 79,937,140 |
| 2025-04-16 | 3.930 | 4.020 | 3.810 | 3.850 | 3.850 | 34,949,080 |
| 2025-04-15 | 4.050 | 4.120 | 3.930 | 3.960 | 3.960 | 34,450,900 |
| 2025-04-14 | 3.900 | 4.000 | 3.840 | 3.950 | 3.950 | 41,405,508 |
| 2025-04-11 | 3.870 | 3.970 | 3.830 | 3.830 | 3.830 | 55,582,094 |
| 2025-04-10 | 3.690 | 3.950 | 3.630 | 3.950 | 3.950 | 50,131,677 |
| 2025-04-09 | 3.510 | 3.620 | 3.200 | 3.590 | 3.590 | 40,403,010 |
| 2025-04-08 | 3.500 | 3.690 | 3.450 | 3.540 | 3.540 | 34,358,714 |
| 2025-04-07 | 3.800 | 3.850 | 3.630 | 3.630 | 3.630 | 22,929,828 |
| 2025-04-03 | 4.000 | 4.090 | 3.980 | 4.030 | 4.030 | 23,028,966 |
| 2025-04-02 | 4.040 | 4.100 | 4.020 | 4.040 | 4.040 | 18,334,500 |
| 2025-04-01 | 4.100 | 4.150 | 4.040 | 4.050 | 4.050 | 28,032,510 |
| 2025-03-31 | 4.050 | 4.110 | 4.010 | 4.100 | 4.100 | 28,655,520 |
| 2025-03-28 | 4.240 | 4.260 | 4.060 | 4.070 | 4.070 | 42,577,943 |
| 2025-03-27 | 4.380 | 4.440 | 4.250 | 4.250 | 4.250 | 47,713,880 |
| 2025-03-26 | 4.550 | 4.630 | 4.410 | 4.430 | 4.430 | 57,248,393 |
| 2025-03-25 | 4.480 | 4.650 | 4.200 | 4.650 | 4.650 | 93,653,158 |
| 2025-03-24 | 4.330 | 4.540 | 4.280 | 4.480 | 4.480 | 56,711,018 |
| 2025-03-21 | 4.640 | 4.640 | 4.390 | 4.390 | 4.390 | 66,994,781 |
| 2025-03-20 | 4.630 | 4.900 | 4.570 | 4.780 | 4.780 | 106,015,505 |
| 2025-03-19 | 4.980 | 5.050 | 4.710 | 4.740 | 4.740 | 128,714,169 |
| 2025-03-18 | 5.590 | 5.760 | 5.090 | 5.200 | 5.200 | 193,035,588 |
| 2025-03-17 | 5.560 | 5.590 | 5.330 | 5.590 | 5.590 | 68,811,701 |
| 2025-03-14 | 4.760 | 5.080 | 4.430 | 5.080 | 5.080 | 120,101,883 |
| 2025-03-13 | 4.430 | 4.810 | 4.340 | 4.620 | 4.620 | 115,352,601 |
| 2025-03-12 | 4.540 | 4.560 | 4.380 | 4.500 | 4.500 | 103,279,167 |
| 2025-03-11 | 4.380 | 4.850 | 4.380 | 4.560 | 4.560 | 144,246,651 |
| 2025-03-10 | 4.780 | 4.790 | 4.660 | 4.790 | 4.790 | 45,130,264 |
| 2025-03-07 | 3.980 | 4.350 | 3.940 | 4.350 | 4.350 | 90,380,422 |
| 2025-03-06 | 3.980 | 4.000 | 3.860 | 3.950 | 3.950 | 62,977,987 |
| 2025-03-05 | 4.000 | 4.310 | 3.860 | 3.950 | 3.950 | 79,605,454 |
| 2025-03-04 | 4.000 | 4.110 | 3.950 | 3.990 | 3.990 | 78,619,727 |
| 2025-03-03 | 3.840 | 4.380 | 3.780 | 4.140 | 4.140 | 127,180,525 |
| 2025-02-28 | 3.920 | 4.170 | 3.700 | 3.990 | 3.990 | 132,588,307 |
| 2025-02-27 | 3.740 | 3.980 | 3.720 | 3.790 | 3.790 | 59,837,509 |
| 2025-02-26 | 3.690 | 3.750 | 3.680 | 3.720 | 3.720 | 19,570,787 |
| 2025-02-25 | 3.610 | 3.710 | 3.580 | 3.650 | 3.650 | 21,169,194 |
| 2025-02-24 | 3.610 | 3.670 | 3.580 | 3.640 | 3.640 | 17,205,390 |
| 2025-02-21 | 3.690 | 3.700 | 3.580 | 3.600 | 3.600 | 24,791,843 |
| 2025-02-20 | 3.640 | 3.710 | 3.630 | 3.700 | 3.700 | 22,193,270 |
| 2025-02-19 | 3.640 | 3.690 | 3.620 | 3.640 | 3.640 | 25,107,236 |
| 2025-02-18 | 3.800 | 3.850 | 3.610 | 3.640 | 3.640 | 25,451,623 |
| 2025-02-17 | 3.670 | 3.810 | 3.670 | 3.790 | 3.790 | 28,952,363 |
| 2025-02-14 | 3.680 | 3.800 | 3.670 | 3.690 | 3.690 | 27,306,450 |
| 2025-02-13 | 3.640 | 3.740 | 3.600 | 3.680 | 3.680 | 18,446,311 |
| 2025-02-12 | 3.630 | 3.670 | 3.590 | 3.650 | 3.650 | 14,447,368 |
| 2025-02-11 | 3.680 | 3.710 | 3.580 | 3.630 | 3.630 | 14,902,476 |
| 2025-02-10 | 3.570 | 3.670 | 3.560 | 3.670 | 3.670 | 27,140,486 |
| 2025-02-07 | 3.470 | 3.560 | 3.460 | 3.530 | 3.530 | 19,187,253 |
| 2025-02-06 | 3.380 | 3.460 | 3.300 | 3.460 | 3.460 | 16,756,778 |
| 2025-02-05 | 3.300 | 3.410 | 3.290 | 3.380 | 3.380 | 15,206,780 |
| 2025-01-27 | 3.360 | 3.420 | 3.290 | 3.290 | 3.290 | 17,233,436 |
| 2025-01-24 | 3.330 | 3.370 | 3.280 | 3.340 | 3.340 | 21,389,150 |
| 2025-01-23 | 3.450 | 3.510 | 3.400 | 3.400 | 3.400 | 14,932,637 |
| 2025-01-22 | 3.460 | 3.480 | 3.390 | 3.410 | 3.410 | 12,724,880 |
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.