Goodwill E Health Info Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18.750 | 19.880 | 18.520 | 19.610 | 19.610 | 1,667,309 |
| 2024-07-26 | 19.210 | 19.390 | 18.670 | 19.130 | 19.130 | 1,118,675 |
| 2024-07-25 | 18.980 | 19.490 | 18.950 | 19.060 | 19.060 | 1,599,418 |
| 2024-07-24 | 20.940 | 20.940 | 19.280 | 19.400 | 19.400 | 3,067,684 |
| 2024-07-23 | 20.130 | 21.960 | 20.130 | 21.210 | 21.210 | 3,539,392 |
| 2024-07-22 | 19.560 | 20.550 | 19.560 | 20.300 | 20.300 | 1,471,143 |
| 2024-07-19 | 19.460 | 20.000 | 19.450 | 19.710 | 19.710 | 586,455 |
| 2024-07-18 | 19.280 | 20.060 | 18.830 | 19.600 | 19.600 | 927,150 |
| 2024-07-17 | 19.620 | 19.860 | 19.380 | 19.450 | 19.450 | 618,254 |
| 2024-07-16 | 19.410 | 20.170 | 19.320 | 19.780 | 19.780 | 1,016,735 |
| 2024-07-15 | 20.160 | 20.160 | 19.410 | 19.410 | 19.410 | 980,508 |
| 2024-07-12 | 20.050 | 20.350 | 19.670 | 20.170 | 20.170 | 722,781 |
| 2024-07-11 | 20.140 | 20.360 | 19.940 | 20.210 | 20.210 | 1,221,236 |
| 2024-07-10 | 20.170 | 20.170 | 19.600 | 19.910 | 19.910 | 706,189 |
| 2024-07-09 | 19.900 | 20.290 | 19.260 | 19.990 | 19.990 | 1,422,279 |
| 2024-07-08 | 19.930 | 20.330 | 19.480 | 19.900 | 19.900 | 860,785 |
| 2024-07-05 | 19.830 | 19.830 | 19.830 | 19.830 | 19.830 | 0 |
| 2024-07-04 | 20.260 | 20.260 | 19.560 | 19.830 | 19.830 | 1,907,860 |
| 2024-07-03 | 20.950 | 20.950 | 19.990 | 20.060 | 20.060 | 1,194,987 |
| 2024-07-02 | 20.570 | 21.000 | 20.200 | 20.660 | 20.660 | 787,461 |
| 2024-07-01 | 20.560 | 20.750 | 20.000 | 20.410 | 20.410 | 969,972 |
| 2024-06-28 | 20.680 | 21.160 | 20.280 | 20.360 | 20.360 | 1,130,953 |
| 2024-06-27 | 21.030 | 21.050 | 20.300 | 20.680 | 20.680 | 976,546 |
| 2024-06-26 | 20.190 | 21.000 | 19.810 | 20.980 | 20.980 | 1,023,249 |
| 2024-06-25 | 20.750 | 20.930 | 19.660 | 20.230 | 20.230 | 1,563,664 |
| 2024-06-24 | 21.490 | 21.500 | 20.600 | 20.760 | 20.760 | 1,148,935 |
| 2024-06-21 | 21.990 | 21.990 | 21.400 | 21.730 | 21.730 | 1,022,634 |
| 2024-06-20 | 22.000 | 22.800 | 21.900 | 21.930 | 21.930 | 1,449,899 |
| 2024-06-19 | 23.400 | 23.400 | 22.160 | 22.340 | 22.340 | 933,737 |
| 2024-06-18 | 22.400 | 23.480 | 22.250 | 22.870 | 22.870 | 1,317,239 |
| 2024-06-17 | 22.380 | 22.590 | 21.800 | 22.440 | 22.440 | 1,198,697 |
| 2024-06-14 | 23.300 | 23.300 | 22.220 | 22.450 | 22.450 | 978,464 |
| 2024-06-13 | 23.100 | 23.360 | 22.660 | 23.140 | 23.140 | 1,755,623 |
| 2024-06-12 | 22.370 | 23.210 | 22.280 | 22.980 | 22.980 | 1,759,885 |
| 2024-06-11 | 21.700 | 22.470 | 21.100 | 22.300 | 22.300 | 1,384,216 |
| 2024-06-07 | 22.000 | 22.510 | 21.300 | 21.850 | 21.850 | 1,578,509 |
| 2024-06-06 | 22.990 | 22.990 | 21.140 | 22.000 | 22.000 | 2,667,588 |
| 2024-06-05 | 23.620 | 23.630 | 22.610 | 22.770 | 22.770 | 1,582,515 |
| 2024-06-04 | 24.050 | 24.430 | 23.000 | 23.500 | 23.500 | 2,451,476 |
| 2024-06-03 | 25.670 | 25.670 | 24.080 | 24.290 | 24.290 | 2,415,618 |
| 2024-05-31 | 25.400 | 26.000 | 25.220 | 25.700 | 25.700 | 1,521,573 |
| 2024-05-30 | 24.850 | 25.660 | 24.850 | 25.250 | 25.250 | 686,194 |
| 2024-05-29 | 25.780 | 26.380 | 25.140 | 25.310 | 25.310 | 1,282,239 |
| 2024-05-28 | 26.000 | 26.190 | 25.410 | 25.570 | 25.570 | 1,351,359 |
| 2024-05-27 | 25.980 | 27.100 | 24.860 | 25.870 | 25.870 | 2,125,526 |
| 2024-05-24 | 26.900 | 27.700 | 25.860 | 25.980 | 25.980 | 3,208,578 |
| 2024-05-23 | 26.110 | 27.000 | 25.780 | 26.290 | 26.290 | 3,599,685 |
| 2024-05-22 | 23.950 | 26.240 | 23.330 | 26.000 | 26.000 | 4,046,038 |
| 2024-05-21 | 23.630 | 24.460 | 23.100 | 23.300 | 23.300 | 1,547,251 |
| 2024-05-20 | 23.000 | 23.970 | 22.690 | 23.630 | 23.630 | 1,937,154 |
| 2024-05-17 | 22.600 | 23.180 | 22.350 | 23.160 | 23.160 | 805,248 |
| 2024-05-16 | 22.830 | 23.040 | 22.500 | 22.600 | 22.600 | 949,655 |
| 2024-05-15 | 22.270 | 23.460 | 22.220 | 22.640 | 22.640 | 1,120,807 |
| 2024-05-14 | 22.890 | 23.550 | 22.300 | 22.400 | 22.400 | 1,554,272 |
| 2024-05-13 | 23.470 | 23.730 | 22.680 | 22.850 | 22.850 | 1,709,124 |
| 2024-05-10 | 24.950 | 25.190 | 23.550 | 23.710 | 23.710 | 1,510,926 |
| 2024-05-09 | 24.030 | 25.280 | 23.880 | 24.580 | 24.580 | 2,058,236 |
| 2024-05-08 | 24.470 | 24.690 | 23.750 | 24.100 | 24.100 | 1,635,753 |
| 2024-05-07 | 23.310 | 24.950 | 23.050 | 24.800 | 24.800 | 3,148,346 |
| 2024-05-06 | 24.570 | 25.010 | 23.000 | 23.510 | 23.510 | 1,856,942 |
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.