Goodwill E Health Info Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	32.730	33.390	32.000	32.470	32.470	1,816,537
2023-07-31	34.550	34.550	32.590	32.810	32.810	1,751,406
2023-07-28	34.980	34.980	34.010	34.200	34.200	457,083
2023-07-27	35.150	35.270	34.100	34.210	34.210	537,758
2023-07-26	35.580	35.730	34.860	35.160	35.160	342,940
2023-07-25	35.430	35.960	34.600	35.720	35.720	764,673
2023-07-24	35.080	36.600	34.960	35.270	35.270	743,861
2023-07-21	35.320	36.000	35.140	35.540	35.540	372,045
2023-07-20	37.310	37.880	35.500	35.500	35.500	570,387
2023-07-19	37.680	37.860	37.140	37.370	37.370	436,414
2023-07-18	38.620	38.620	37.480	37.690	37.690	429,114
2023-07-17	35.770	39.160	35.770	38.270	38.270	1,639,638
2023-07-14	36.040	37.450	35.330	36.180	36.180	1,103,544
2023-07-13	35.640	36.000	34.990	35.730	35.730	857,692
2023-07-12	37.510	37.510	35.500	35.580	35.580	595,758
2023-07-11	36.700	37.330	36.030	36.950	36.950	835,852
2023-07-10	37.860	38.250	37.000	37.360	37.360	623,654
2023-07-07	37.450	38.140	36.510	37.650	37.650	887,916
2023-07-06	38.870	39.300	37.050	37.450	37.450	1,138,079
2023-07-05	40.000	41.000	38.530	39.000	39.000	2,271,037
2023-07-04	41.000	41.840	40.250	40.300	40.300	1,009,634
2023-07-03	42.290	42.290	38.720	41.000	41.000	2,278,234
2023-06-30	40.880	42.300	39.010	41.870	41.870	1,905,630
2023-06-29	39.720	41.600	39.000	40.050	40.050	894,736
2023-06-28	40.010	41.140	37.580	39.980	39.980	2,186,200
2023-06-27	40.750	41.500	39.880	40.300	40.300	1,500,646
2023-06-26	41.620	42.800	40.500	40.710	40.710	2,115,463
2023-06-21	45.480	45.480	42.210	42.380	42.380	1,868,383
2023-06-20	44.560	45.440	43.060	44.810	44.810	2,992,660
2023-06-19	40.870	44.880	39.810	44.220	44.220	4,018,915
2023-06-16	38.770	41.560	38.320	40.890	40.890	2,471,101
2023-06-15	39.970	40.030	38.220	38.710	38.710	1,943,435
2023-06-14	39.030	40.170	38.610	40.080	40.080	1,675,945
2023-06-13	39.000	40.520	38.000	39.690	39.690	2,068,791
2023-06-12	39.790	39.870	37.300	38.600	38.600	2,425,161
2023-06-09	38.110	40.360	38.110	39.310	39.310	1,152,006
2023-06-08	39.890	40.050	38.030	39.080	39.080	1,522,207
2023-06-07	37.810	41.000	37.810	40.060	40.060	1,896,386
2023-06-06	39.010	39.800	37.810	37.810	37.810	825,267
2023-06-05	39.630	40.440	38.980	39.200	39.200	1,325,791
2023-06-02	40.110	40.550	39.460	39.690	39.690	1,316,044
2023-06-01	38.570	41.110	38.570	40.300	40.300	3,019,651
2023-05-31	37.950	39.990	36.910	39.880	39.880	2,951,568
2023-05-30	37.550	37.680	36.910	37.550	37.550	1,085,356
2023-05-29	37.810	39.150	37.010	37.560	37.560	2,315,718
2023-05-26	37.880	38.880	37.180	38.320	38.320	1,654,417
2023-05-25	39.280	39.390	36.680	37.490	37.490	1,672,589
2023-05-24	38.510	39.680	37.600	38.660	38.660	1,971,372
2023-05-23	38.220	39.690	37.110	38.800	38.800	1,635,828
2023-05-22	38.120	39.100	37.300	38.210	38.210	2,067,623
2023-05-19	38.770	39.550	38.240	38.740	38.740	1,976,610
2023-05-18	40.000	40.440	38.310	39.180	39.180	2,518,966
2023-05-17	39.010	40.750	39.000	39.520	39.520	1,693,336
2023-05-16	41.550	41.550	39.580	40.070	40.070	1,375,974
2023-05-15	41.980	42.820	39.810	40.970	40.970	948,537
2023-05-12	40.300	41.450	40.300	40.920	40.920	868,747
2023-05-11	41.950	42.620	40.680	40.930	40.930	984,894
2023-05-10	42.380	43.640	41.600	41.950	41.950	1,180,980
2023-05-09	41.780	45.000	41.780	42.590	42.590	2,741,963
2023-05-08	41.670	43.720	41.300	42.450	42.450	2,053,618

← NewerPage 14 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.