Goodwill E Health Info Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.800 | 24.110 | 23.500 | 23.770 | 23.770 | 1,524,851 |
| 2024-04-29 | 22.630 | 24.380 | 22.400 | 23.940 | 23.940 | 3,604,990 |
| 2024-04-26 | 21.980 | 23.000 | 21.510 | 22.390 | 22.390 | 3,100,973 |
| 2024-04-25 | 22.210 | 22.210 | 21.040 | 21.720 | 21.720 | 2,227,811 |
| 2024-04-24 | 20.970 | 22.580 | 20.920 | 22.010 | 22.010 | 2,472,870 |
| 2024-04-23 | 21.380 | 21.420 | 20.300 | 20.910 | 20.910 | 1,849,913 |
| 2024-04-22 | 20.120 | 21.200 | 19.260 | 21.060 | 21.060 | 2,231,651 |
| 2024-04-19 | 20.780 | 21.020 | 20.080 | 20.110 | 20.110 | 2,118,642 |
| 2024-04-18 | 21.840 | 21.840 | 20.600 | 20.810 | 20.810 | 2,500,912 |
| 2024-04-17 | 20.830 | 22.330 | 20.710 | 21.550 | 21.550 | 3,344,112 |
| 2024-04-16 | 21.820 | 22.040 | 19.500 | 20.710 | 20.710 | 4,153,127 |
| 2024-04-15 | 24.100 | 24.210 | 21.400 | 21.850 | 21.850 | 3,352,795 |
| 2024-04-12 | 25.090 | 25.090 | 24.130 | 24.400 | 24.400 | 1,566,718 |
| 2024-04-11 | 25.250 | 25.910 | 24.880 | 25.000 | 25.000 | 792,621 |
| 2024-04-10 | 26.480 | 26.480 | 24.710 | 25.250 | 25.250 | 1,540,826 |
| 2024-04-09 | 26.250 | 26.970 | 26.100 | 26.390 | 26.390 | 855,013 |
| 2024-04-08 | 27.030 | 27.370 | 26.370 | 26.400 | 26.400 | 1,755,473 |
| 2024-04-03 | 27.440 | 27.740 | 26.950 | 27.040 | 27.040 | 1,001,722 |
| 2024-04-02 | 27.870 | 28.160 | 27.100 | 27.460 | 27.460 | 1,239,760 |
| 2024-04-01 | 27.750 | 28.380 | 27.210 | 27.740 | 27.740 | 1,221,741 |
| 2024-03-29 | 27.340 | 27.760 | 26.850 | 27.560 | 27.560 | 625,796 |
| 2024-03-28 | 27.390 | 28.320 | 26.890 | 27.340 | 27.340 | 2,146,406 |
| 2024-03-27 | 29.010 | 29.970 | 27.380 | 27.450 | 27.450 | 2,151,992 |
| 2024-03-26 | 29.240 | 30.170 | 28.650 | 29.280 | 29.280 | 1,419,163 |
| 2024-03-25 | 29.710 | 30.760 | 29.040 | 29.270 | 29.270 | 1,888,340 |
| 2024-03-22 | 30.300 | 30.780 | 29.030 | 29.710 | 29.710 | 2,584,536 |
| 2024-03-21 | 31.400 | 32.370 | 30.280 | 30.580 | 30.580 | 2,865,946 |
| 2024-03-20 | 30.170 | 32.480 | 30.000 | 31.710 | 31.710 | 3,091,538 |
| 2024-03-19 | 32.290 | 32.580 | 30.030 | 30.200 | 30.200 | 3,052,024 |
| 2024-03-18 | 29.130 | 31.960 | 29.130 | 31.640 | 31.640 | 4,286,112 |
| 2024-03-15 | 27.010 | 28.790 | 26.500 | 28.570 | 28.570 | 2,481,247 |
| 2024-03-14 | 27.300 | 27.950 | 26.500 | 27.020 | 27.020 | 1,664,892 |
| 2024-03-13 | 26.930 | 27.960 | 26.020 | 26.990 | 26.990 | 2,148,295 |
| 2024-03-12 | 25.950 | 27.400 | 25.120 | 26.920 | 26.920 | 3,501,845 |
| 2024-03-11 | 23.800 | 27.000 | 23.800 | 25.900 | 25.900 | 3,280,161 |
| 2024-03-08 | 23.310 | 23.860 | 22.880 | 23.700 | 23.700 | 1,995,235 |
| 2024-03-07 | 24.210 | 24.210 | 23.100 | 23.340 | 23.340 | 972,207 |
| 2024-03-06 | 24.020 | 24.490 | 23.360 | 24.000 | 24.000 | 892,473 |
| 2024-03-05 | 24.910 | 24.910 | 23.960 | 24.090 | 24.090 | 940,986 |
| 2024-03-04 | 24.900 | 25.360 | 23.650 | 24.820 | 24.820 | 1,962,803 |
| 2024-03-01 | 24.200 | 24.600 | 23.870 | 24.200 | 24.200 | 1,079,485 |
| 2024-02-29 | 22.850 | 24.270 | 22.850 | 24.240 | 24.240 | 1,288,830 |
| 2024-02-28 | 25.030 | 25.740 | 23.200 | 23.300 | 23.300 | 2,695,892 |
| 2024-02-27 | 24.530 | 25.130 | 23.900 | 25.030 | 25.030 | 1,758,880 |
| 2024-02-26 | 23.560 | 24.900 | 23.560 | 24.720 | 24.720 | 2,372,646 |
| 2024-02-23 | 23.470 | 23.890 | 22.710 | 23.840 | 23.840 | 3,883,869 |
| 2024-02-22 | 22.970 | 23.750 | 22.560 | 23.510 | 23.510 | 1,845,423 |
| 2024-02-21 | 22.630 | 24.120 | 22.140 | 23.000 | 23.000 | 1,814,307 |
| 2024-02-20 | 23.540 | 24.400 | 22.910 | 23.090 | 23.090 | 2,189,640 |
| 2024-02-19 | 22.580 | 25.580 | 22.580 | 23.700 | 23.700 | 3,414,705 |
| 2024-02-08 | 18.820 | 22.550 | 18.310 | 22.550 | 22.550 | 2,259,807 |
| 2024-02-07 | 19.220 | 19.900 | 17.860 | 18.790 | 18.790 | 3,487,896 |
| 2024-02-06 | 18.840 | 19.990 | 17.100 | 19.460 | 19.460 | 2,471,017 |
| 2024-02-05 | 20.760 | 20.980 | 18.000 | 18.890 | 18.890 | 3,038,087 |
| 2024-02-02 | 21.950 | 22.360 | 19.920 | 20.870 | 20.870 | 1,789,240 |
| 2024-02-01 | 22.490 | 22.940 | 21.580 | 21.990 | 21.990 | 1,728,700 |
| 2024-01-31 | 24.600 | 24.600 | 22.020 | 22.680 | 22.680 | 2,042,339 |
| 2024-01-30 | 21.320 | 24.770 | 21.320 | 23.200 | 23.200 | 1,767,416 |
| 2024-01-29 | 25.200 | 25.890 | 24.440 | 24.680 | 24.680 | 910,440 |
| 2024-01-26 | 26.350 | 26.450 | 25.020 | 25.610 | 25.610 | 1,095,606 |
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.