Everjoy Health Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.020 | 4.040 | 3.960 | 4.020 | 4.020 | 13,429,030 |
| 2026-10-19 | 4.100 | 4.130 | 3.940 | 4.020 | 4.020 | 27,643,510 |
| 2026-10-16 | 4.230 | 4.270 | 4.080 | 4.170 | 4.170 | 27,628,530 |
| 2026-10-15 | 4.150 | 4.280 | 4.100 | 4.190 | 4.190 | 19,544,426 |
| 2026-10-14 | 4.340 | 4.370 | 4.180 | 4.220 | 4.220 | 32,140,652 |
| 2026-10-13 | 4.400 | 4.570 | 4.370 | 4.390 | 4.390 | 46,377,621 |
| 2026-10-12 | 4.360 | 4.610 | 4.310 | 4.490 | 4.490 | 52,712,438 |
| 2026-10-09 | 4.200 | 4.430 | 4.190 | 4.410 | 4.410 | 36,655,566 |
| 2026-10-08 | 4.320 | 4.370 | 4.180 | 4.230 | 4.230 | 32,752,330 |
| 2026-09-30 | 4.170 | 4.210 | 4.120 | 4.190 | 4.190 | 16,838,539 |
| 2026-09-29 | 4.120 | 4.220 | 4.070 | 4.180 | 4.180 | 17,798,100 |
| 2026-09-28 | 4.140 | 4.180 | 4.080 | 4.130 | 4.130 | 20,177,779 |
| 2026-09-24 | 4.120 | 4.210 | 4.080 | 4.110 | 4.110 | 16,790,900 |
| 2026-09-23 | 4.220 | 4.260 | 4.150 | 4.150 | 4.150 | 17,224,559 |
| 2026-09-22 | 4.300 | 4.350 | 4.170 | 4.210 | 4.210 | 35,867,895 |
| 2026-09-21 | 4.170 | 4.390 | 4.150 | 4.280 | 4.280 | 49,789,379 |
| 2026-09-18 | 3.970 | 4.140 | 3.950 | 4.040 | 4.040 | 29,489,381 |
| 2026-09-17 | 3.880 | 3.980 | 3.870 | 3.970 | 3.970 | 23,880,127 |
| 2026-09-16 | 3.800 | 3.950 | 3.770 | 3.910 | 3.910 | 25,832,260 |
| 2026-09-15 | 3.970 | 4.010 | 3.820 | 3.850 | 3.850 | 35,829,156 |
| 2026-09-14 | 4.040 | 4.120 | 3.920 | 3.960 | 3.960 | 49,698,602 |
| 2026-09-11 | 4.400 | 4.410 | 4.130 | 4.130 | 4.130 | 89,507,508 |
| 2026-09-10 | 4.330 | 4.880 | 4.210 | 4.590 | 4.590 | 142,791,500 |
| 2026-09-09 | 4.510 | 4.510 | 4.270 | 4.510 | 4.510 | 110,202,266 |
| 2026-09-08 | 4.070 | 4.120 | 4.040 | 4.100 | 4.100 | 9,520,508 |
| 2026-09-07 | 4.010 | 4.070 | 4.010 | 4.050 | 4.050 | 6,620,230 |
| 2026-09-04 | 4.060 | 4.100 | 4.010 | 4.020 | 4.020 | 8,219,595 |
| 2026-09-03 | 4.120 | 4.140 | 4.030 | 4.030 | 4.030 | 7,736,600 |
| 2026-09-02 | 4.120 | 4.150 | 4.070 | 4.100 | 4.100 | 7,840,910 |
| 2026-09-01 | 4.100 | 4.170 | 4.100 | 4.160 | 4.160 | 9,717,660 |
| 2026-08-31 | 4.070 | 4.130 | 4.040 | 4.100 | 4.100 | 12,597,812 |
| 2026-08-28 | 4.040 | 4.100 | 4.020 | 4.070 | 4.070 | 8,197,720 |
| 2026-08-27 | 4.050 | 4.080 | 4.010 | 4.060 | 4.060 | 7,409,481 |
| 2026-08-26 | 4.030 | 4.130 | 4.020 | 4.050 | 4.050 | 10,758,904 |
| 2026-08-25 | 3.900 | 4.060 | 3.880 | 4.040 | 4.040 | 12,471,540 |
| 2026-08-24 | 4.000 | 4.020 | 3.910 | 3.920 | 3.920 | 9,192,829 |
| 2026-08-21 | 4.040 | 4.040 | 3.940 | 4.000 | 4.000 | 11,336,683 |
| 2026-08-20 | 4.020 | 4.080 | 3.990 | 4.070 | 4.070 | 10,973,264 |
| 2026-08-19 | 4.120 | 4.130 | 3.970 | 3.980 | 3.980 | 14,321,003 |
| 2026-08-18 | 4.160 | 4.210 | 4.090 | 4.130 | 4.130 | 15,118,079 |
| 2026-08-17 | 4.080 | 4.200 | 4.020 | 4.170 | 4.170 | 20,281,469 |
| 2026-08-14 | 4.110 | 4.280 | 4.060 | 4.100 | 4.100 | 25,403,064 |
| 2026-08-13 | 4.110 | 4.200 | 3.980 | 4.090 | 4.090 | 34,372,340 |
| 2026-08-12 | 4.070 | 4.160 | 4.050 | 4.150 | 4.150 | 15,989,996 |
| 2026-08-11 | 4.110 | 4.140 | 4.060 | 4.070 | 4.070 | 10,482,700 |
| 2026-08-10 | 4.000 | 4.150 | 3.970 | 4.140 | 4.140 | 20,152,881 |
| 2026-08-07 | 4.030 | 4.040 | 3.910 | 4.000 | 4.000 | 12,164,454 |
| 2026-08-06 | 4.010 | 4.020 | 3.930 | 4.020 | 4.020 | 12,144,580 |
| 2026-08-05 | 4.000 | 4.030 | 3.960 | 4.010 | 4.010 | 12,915,029 |
| 2026-08-04 | 4.020 | 4.030 | 3.950 | 3.990 | 3.990 | 15,292,061 |
| 2026-08-03 | 3.930 | 4.000 | 3.920 | 4.000 | 4.000 | 17,383,943 |
| 2026-07-31 | 3.930 | 3.960 | 3.850 | 3.910 | 3.910 | 20,733,199 |
| 2026-07-30 | 3.940 | 4.000 | 3.920 | 3.950 | 3.950 | 17,570,373 |
| 2026-07-29 | 3.980 | 4.020 | 3.940 | 3.960 | 3.960 | 18,645,301 |
| 2026-07-28 | 3.870 | 4.010 | 3.850 | 3.960 | 3.960 | 22,454,896 |
| 2026-07-27 | 3.670 | 3.920 | 3.660 | 3.900 | 3.900 | 27,377,900 |
| 2026-07-24 | 3.780 | 3.810 | 3.670 | 3.670 | 3.670 | 12,172,899 |
| 2026-07-23 | 3.760 | 3.830 | 3.730 | 3.830 | 3.830 | 15,000,769 |
| 2026-07-22 | 3.750 | 3.830 | 3.750 | 3.810 | 3.810 | 15,234,660 |
| 2026-07-21 | 3.800 | 3.820 | 3.650 | 3.800 | 3.800 | 22,413,619 |
Page 1 of 5 · 243 trading daysOlder →
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.