Goodwill E Health Info Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.810	26.800	24.260	26.360	26.360	1,230,584
2024-01-24	26.480	26.660	24.810	25.640	25.640	1,208,328
2024-01-23	25.160	25.760	24.620	25.220	25.220	1,138,193
2024-01-22	26.960	27.360	25.000	25.370	25.370	868,246
2024-01-19	27.710	28.150	27.000	27.290	27.290	905,543
2024-01-18	26.700	28.640	26.700	27.730	27.730	960,094
2024-01-17	29.920	29.920	27.790	28.220	28.220	1,032,397
2024-01-16	29.280	29.640	28.500	28.950	28.950	710,288
2024-01-15	29.300	29.300	29.300	29.300	29.300	0
2024-01-12	30.000	30.210	29.300	29.300	29.300	717,389
2024-01-11	30.000	30.270	29.310	29.940	29.940	1,103,963
2024-01-10	30.340	31.090	29.300	29.590	29.590	1,160,218
2024-01-09	30.740	31.400	30.340	30.460	30.460	822,766
2024-01-08	31.320	31.880	30.690	30.690	30.690	466,090
2024-01-05	32.160	32.500	31.310	31.600	31.600	439,676
2024-01-04	32.940	33.090	31.950	32.170	32.170	903,425
2024-01-03	33.270	34.210	32.800	33.200	33.200	571,205
2024-01-02	33.580	33.820	32.810	33.200	33.200	785,312
2023-12-29	35.010	35.010	32.710	33.420	33.420	881,604
2023-12-28	32.290	33.600	31.480	33.350	33.350	925,868
2023-12-27	32.350	33.480	32.350	32.450	32.450	1,400,492
2023-12-26	33.820	33.820	32.010	32.440	32.440	584,460
2023-12-25	33.130	33.570	32.330	32.800	32.800	791,945
2023-12-22	33.320	33.360	32.630	32.850	32.850	614,913
2023-12-21	32.600	33.580	32.100	33.360	33.360	1,295,441
2023-12-20	33.560	34.560	32.530	33.000	33.000	1,222,746
2023-12-19	33.530	34.290	33.230	33.880	33.880	875,134
2023-12-18	33.320	34.760	33.320	33.530	33.530	1,155,954
2023-12-15	34.010	34.650	33.430	33.550	33.550	1,159,133
2023-12-14	34.900	35.400	33.890	34.010	34.010	1,211,159
2023-12-13	35.190	35.510	34.020	35.030	35.030	1,625,712
2023-12-12	35.470	35.890	34.270	34.560	34.560	1,464,578
2023-12-11	35.550	35.820	34.600	35.500	35.500	851,223
2023-12-08	35.180	36.080	34.910	35.800	35.800	1,545,146
2023-12-07	35.320	35.710	34.380	35.120	35.120	954,250
2023-12-06	34.330	36.500	33.810	35.440	35.440	1,620,491
2023-12-05	34.010	35.180	34.010	34.550	34.550	1,077,426
2023-12-04	35.400	35.490	34.160	34.800	34.800	1,379,542
2023-12-01	32.580	34.900	32.580	34.510	34.510	2,596,185
2023-11-30	33.570	34.000	32.620	32.870	32.870	2,310,047
2023-11-29	33.790	34.570	33.000	33.330	33.330	2,851,199
2023-11-28	34.640	34.880	33.220	33.720	33.720	2,417,156
2023-11-27	34.610	35.190	34.420	34.650	34.650	1,128,876
2023-11-24	35.370	35.910	34.480	35.070	35.070	1,067,463
2023-11-23	35.300	36.260	34.470	35.910	35.910	1,282,357
2023-11-22	35.120	36.150	35.110	35.300	35.300	876,075
2023-11-21	36.400	36.660	35.130	35.290	35.290	1,451,868
2023-11-20	36.960	36.960	35.410	35.660	35.660	1,867,288
2023-11-17	35.820	37.300	35.180	36.680	36.680	1,534,114
2023-11-16	35.080	36.500	35.080	35.850	35.850	1,169,127
2023-11-15	36.880	36.900	35.000	35.420	35.420	1,792,853
2023-11-14	35.150	36.740	34.810	36.500	36.500	2,296,470
2023-11-13	34.670	36.760	33.770	35.050	35.050	2,088,408
2023-11-10	34.320	34.940	33.780	34.080	34.080	1,010,028
2023-11-09	35.290	35.560	34.000	34.300	34.300	992,518
2023-11-08	35.000	35.780	34.630	34.870	34.870	1,406,824
2023-11-07	34.890	35.580	33.940	34.950	34.950	1,735,487
2023-11-06	32.840	35.390	32.430	34.360	34.360	2,212,521
2023-11-03	32.300	33.600	31.890	32.420	32.420	1,402,089
2023-11-02	33.680	33.680	32.270	32.360	32.360	1,550,784

← NewerPage 12 of 20 · 1,176 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.