Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.880 | 3.880 | 3.520 | 3.540 | 3.540 | 51,985,358 |
| 2024-10-28 | 3.480 | 3.630 | 3.440 | 3.630 | 3.630 | 28,751,730 |
| 2024-10-25 | 3.410 | 3.520 | 3.410 | 3.500 | 3.500 | 19,937,388 |
| 2024-10-24 | 3.350 | 3.440 | 3.330 | 3.410 | 3.410 | 16,776,890 |
| 2024-10-23 | 3.360 | 3.440 | 3.330 | 3.370 | 3.370 | 15,372,579 |
| 2024-10-22 | 3.260 | 3.380 | 3.260 | 3.370 | 3.370 | 19,976,756 |
| 2024-10-21 | 3.270 | 3.300 | 3.230 | 3.260 | 3.260 | 14,778,497 |
| 2024-10-18 | 3.200 | 3.300 | 3.200 | 3.270 | 3.270 | 15,625,986 |
| 2024-10-17 | 3.270 | 3.320 | 3.180 | 3.190 | 3.190 | 13,285,816 |
| 2024-10-16 | 3.230 | 3.300 | 3.220 | 3.250 | 3.250 | 13,224,134 |
| 2024-10-15 | 3.300 | 3.350 | 3.280 | 3.280 | 3.280 | 15,493,923 |
| 2024-10-14 | 3.320 | 3.370 | 3.200 | 3.350 | 3.350 | 24,955,473 |
| 2024-10-11 | 3.360 | 3.500 | 3.330 | 3.410 | 3.410 | 25,066,760 |
| 2024-10-10 | 3.400 | 3.520 | 3.300 | 3.350 | 3.350 | 29,484,746 |
| 2024-10-09 | 3.640 | 3.650 | 3.480 | 3.480 | 3.480 | 43,991,095 |
| 2024-10-08 | 3.830 | 3.870 | 3.600 | 3.870 | 3.870 | 89,357,825 |
| 2024-09-30 | 3.370 | 3.560 | 3.280 | 3.520 | 3.520 | 51,081,213 |
| 2024-09-27 | 3.300 | 3.310 | 3.190 | 3.260 | 3.260 | 36,156,081 |
| 2024-09-26 | 3.080 | 3.120 | 3.030 | 3.120 | 3.120 | 24,094,848 |
| 2024-09-25 | 3.000 | 3.110 | 2.990 | 3.040 | 3.040 | 27,526,859 |
| 2024-09-24 | 2.900 | 2.990 | 2.890 | 2.980 | 2.980 | 19,566,295 |
| 2024-09-23 | 2.930 | 2.940 | 2.880 | 2.910 | 2.910 | 18,444,700 |
| 2024-09-20 | 3.050 | 3.060 | 2.940 | 2.960 | 2.960 | 28,851,738 |
| 2024-09-19 | 2.970 | 3.150 | 2.940 | 3.050 | 3.050 | 45,503,011 |
| 2024-09-18 | 3.090 | 3.150 | 2.930 | 2.960 | 2.960 | 45,330,943 |
| 2024-09-13 | 2.790 | 3.070 | 2.780 | 3.070 | 3.070 | 26,915,785 |
| 2024-09-12 | 2.770 | 2.860 | 2.750 | 2.790 | 2.790 | 9,972,778 |
| 2024-09-11 | 2.850 | 2.890 | 2.770 | 2.780 | 2.780 | 11,655,090 |
| 2024-09-10 | 2.900 | 2.920 | 2.800 | 2.820 | 2.820 | 17,393,750 |
| 2024-09-09 | 2.840 | 2.980 | 2.790 | 2.890 | 2.890 | 27,014,780 |
| 2024-09-06 | 2.860 | 2.880 | 2.770 | 2.780 | 2.780 | 8,116,990 |
| 2024-09-05 | 2.770 | 2.900 | 2.750 | 2.840 | 2.840 | 12,038,030 |
| 2024-09-04 | 2.760 | 2.820 | 2.740 | 2.770 | 2.770 | 7,310,755 |
| 2024-09-03 | 2.750 | 2.790 | 2.730 | 2.750 | 2.750 | 3,466,770 |
| 2024-09-02 | 2.780 | 2.790 | 2.730 | 2.740 | 2.740 | 4,876,993 |
| 2024-08-30 | 2.750 | 2.820 | 2.730 | 2.770 | 2.770 | 9,645,530 |
| 2024-08-29 | 2.670 | 2.760 | 2.650 | 2.750 | 2.750 | 8,694,300 |
| 2024-08-28 | 2.680 | 2.720 | 2.630 | 2.670 | 2.670 | 9,910,503 |
| 2024-08-27 | 2.820 | 2.850 | 2.690 | 2.720 | 2.720 | 23,189,815 |
| 2024-08-26 | 2.810 | 2.920 | 2.800 | 2.900 | 2.900 | 15,395,523 |
| 2024-08-23 | 2.710 | 2.910 | 2.690 | 2.870 | 2.870 | 21,070,985 |
| 2024-08-22 | 2.760 | 2.810 | 2.710 | 2.720 | 2.720 | 6,851,490 |
| 2024-08-21 | 2.710 | 2.790 | 2.690 | 2.760 | 2.760 | 6,024,050 |
| 2024-08-20 | 2.790 | 2.790 | 2.700 | 2.710 | 2.710 | 7,299,300 |
| 2024-08-19 | 2.780 | 2.820 | 2.770 | 2.790 | 2.790 | 3,961,200 |
| 2024-08-16 | 2.830 | 2.830 | 2.780 | 2.800 | 2.800 | 5,661,783 |
| 2024-08-15 | 2.800 | 2.830 | 2.770 | 2.820 | 2.820 | 7,956,680 |
| 2024-08-14 | 2.840 | 2.860 | 2.800 | 2.810 | 2.810 | 6,094,319 |
| 2024-08-13 | 2.870 | 2.870 | 2.790 | 2.830 | 2.830 | 9,404,463 |
| 2024-08-12 | 2.920 | 2.940 | 2.830 | 2.850 | 2.850 | 20,878,723 |
| 2024-08-09 | 2.920 | 3.200 | 2.920 | 2.970 | 2.970 | 32,798,538 |
| 2024-08-08 | 2.840 | 2.940 | 2.840 | 2.930 | 2.930 | 14,595,663 |
| 2024-08-07 | 2.930 | 2.930 | 2.830 | 2.850 | 2.850 | 13,081,099 |
| 2024-08-06 | 2.830 | 2.930 | 2.810 | 2.930 | 2.930 | 12,013,909 |
| 2024-08-05 | 2.980 | 2.980 | 2.820 | 2.840 | 2.840 | 18,256,050 |
| 2024-08-02 | 2.800 | 3.050 | 2.790 | 2.890 | 2.890 | 21,844,243 |
| 2024-08-01 | 2.820 | 2.860 | 2.800 | 2.820 | 2.820 | 7,744,210 |
| 2024-07-31 | 2.740 | 2.810 | 2.720 | 2.800 | 2.800 | 9,196,823 |
| 2024-07-30 | 2.700 | 2.720 | 2.680 | 2.720 | 2.720 | 5,160,660 |
| 2024-07-29 | 2.700 | 2.720 | 2.670 | 2.690 | 2.690 | 4,372,612 |
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.