Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.610 | 3.630 | 3.470 | 3.490 | 3.490 | 18,389,203 |
| 2025-01-20 | 3.570 | 3.620 | 3.490 | 3.570 | 3.570 | 22,704,400 |
| 2025-01-17 | 3.590 | 3.600 | 3.510 | 3.530 | 3.530 | 21,969,503 |
| 2025-01-16 | 3.600 | 3.620 | 3.540 | 3.600 | 3.600 | 27,039,093 |
| 2025-01-15 | 3.520 | 3.630 | 3.470 | 3.570 | 3.570 | 33,354,950 |
| 2025-01-14 | 3.360 | 3.550 | 3.340 | 3.540 | 3.540 | 37,606,130 |
| 2025-01-13 | 3.270 | 3.360 | 3.210 | 3.340 | 3.340 | 30,501,387 |
| 2025-01-10 | 3.660 | 3.720 | 3.350 | 3.360 | 3.360 | 59,064,315 |
| 2025-01-09 | 3.560 | 3.850 | 3.550 | 3.610 | 3.610 | 85,396,576 |
| 2025-01-08 | 3.700 | 3.740 | 3.610 | 3.740 | 3.740 | 42,328,399 |
| 2025-01-07 | 3.310 | 3.400 | 3.270 | 3.400 | 3.400 | 17,571,279 |
| 2025-01-06 | 3.290 | 3.330 | 3.150 | 3.280 | 3.280 | 18,547,446 |
| 2025-01-03 | 3.530 | 3.580 | 3.280 | 3.300 | 3.300 | 31,578,223 |
| 2025-01-02 | 3.450 | 3.650 | 3.440 | 3.510 | 3.510 | 33,042,373 |
| 2024-12-31 | 3.530 | 3.560 | 3.440 | 3.460 | 3.460 | 17,141,491 |
| 2024-12-30 | 3.650 | 3.660 | 3.500 | 3.510 | 3.510 | 22,997,180 |
| 2024-12-27 | 3.570 | 3.680 | 3.550 | 3.630 | 3.630 | 26,174,010 |
| 2024-12-26 | 3.580 | 3.640 | 3.540 | 3.570 | 3.570 | 34,034,315 |
| 2024-12-25 | 3.610 | 3.760 | 3.540 | 3.610 | 3.610 | 64,859,582 |
| 2024-12-24 | 3.670 | 3.730 | 3.510 | 3.580 | 3.580 | 28,694,162 |
| 2024-12-23 | 4.040 | 4.060 | 3.650 | 3.660 | 3.660 | 47,874,028 |
| 2024-12-20 | 4.110 | 4.180 | 4.010 | 4.030 | 4.030 | 44,665,175 |
| 2024-12-19 | 4.120 | 4.250 | 4.060 | 4.090 | 4.090 | 74,368,047 |
| 2024-12-18 | 4.290 | 4.560 | 4.220 | 4.370 | 4.370 | 104,212,464 |
| 2024-12-17 | 5.030 | 5.030 | 4.280 | 4.360 | 4.360 | 155,767,134 |
| 2024-12-16 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 28,894,550 |
| 2024-12-13 | 4.360 | 4.410 | 4.210 | 4.230 | 4.230 | 54,965,176 |
| 2024-12-12 | 4.080 | 4.420 | 4.080 | 4.360 | 4.360 | 57,939,084 |
| 2024-12-11 | 4.050 | 4.200 | 4.010 | 4.120 | 4.120 | 35,076,671 |
| 2024-12-10 | 4.090 | 4.120 | 3.940 | 3.950 | 3.950 | 25,420,268 |
| 2024-12-09 | 4.010 | 4.130 | 3.940 | 4.000 | 4.000 | 36,059,115 |
| 2024-12-06 | 3.860 | 4.030 | 3.820 | 3.990 | 3.990 | 28,822,780 |
| 2024-12-05 | 3.790 | 3.870 | 3.780 | 3.860 | 3.860 | 17,984,494 |
| 2024-12-04 | 3.890 | 3.890 | 3.760 | 3.790 | 3.790 | 21,483,613 |
| 2024-12-03 | 3.860 | 3.930 | 3.800 | 3.850 | 3.850 | 24,308,161 |
| 2024-12-02 | 3.800 | 3.900 | 3.720 | 3.850 | 3.850 | 32,055,557 |
| 2024-11-29 | 3.670 | 3.720 | 3.630 | 3.690 | 3.690 | 17,784,630 |
| 2024-11-28 | 3.600 | 3.800 | 3.580 | 3.680 | 3.680 | 32,212,920 |
| 2024-11-27 | 3.520 | 3.600 | 3.420 | 3.600 | 3.600 | 19,884,972 |
| 2024-11-26 | 3.500 | 3.600 | 3.490 | 3.550 | 3.550 | 16,557,395 |
| 2024-11-25 | 3.430 | 3.510 | 3.400 | 3.500 | 3.500 | 16,281,957 |
| 2024-11-22 | 3.540 | 3.610 | 3.380 | 3.430 | 3.430 | 23,493,252 |
| 2024-11-21 | 3.520 | 3.580 | 3.480 | 3.560 | 3.560 | 19,679,953 |
| 2024-11-20 | 3.410 | 3.560 | 3.390 | 3.530 | 3.530 | 22,244,851 |
| 2024-11-19 | 3.430 | 3.430 | 3.320 | 3.420 | 3.420 | 21,804,201 |
| 2024-11-18 | 3.530 | 3.630 | 3.360 | 3.390 | 3.390 | 34,333,025 |
| 2024-11-15 | 3.580 | 3.890 | 3.530 | 3.530 | 3.530 | 46,657,162 |
| 2024-11-14 | 3.760 | 3.790 | 3.590 | 3.590 | 3.590 | 44,581,579 |
| 2024-11-13 | 3.840 | 3.980 | 3.720 | 3.780 | 3.780 | 81,731,777 |
| 2024-11-12 | 3.720 | 4.090 | 3.700 | 3.880 | 3.880 | 103,556,588 |
| 2024-11-11 | 3.860 | 3.880 | 3.640 | 3.720 | 3.720 | 55,656,779 |
| 2024-11-08 | 3.890 | 4.050 | 3.790 | 3.940 | 3.940 | 63,385,674 |
| 2024-11-07 | 3.630 | 3.850 | 3.600 | 3.840 | 3.840 | 36,905,025 |
| 2024-11-06 | 3.550 | 3.680 | 3.490 | 3.640 | 3.640 | 31,019,350 |
| 2024-11-05 | 3.410 | 3.570 | 3.400 | 3.540 | 3.540 | 21,368,560 |
| 2024-11-04 | 3.420 | 3.430 | 3.370 | 3.410 | 3.410 | 14,220,594 |
| 2024-11-01 | 3.530 | 3.580 | 3.390 | 3.400 | 3.400 | 21,624,803 |
| 2024-10-31 | 3.500 | 3.580 | 3.490 | 3.530 | 3.530 | 25,768,168 |
| 2024-10-30 | 3.470 | 3.600 | 3.430 | 3.520 | 3.520 | 30,614,223 |
| 2024-10-29 | 3.880 | 3.880 | 3.520 | 3.540 | 3.540 | 51,985,358 |
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.