Goodwill E Health Info Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	34.060	35.510	33.990	34.630	34.630	2,682,668
2023-02-03	33.350	34.850	33.230	34.400	34.400	1,257,582
2023-02-02	34.360	34.880	33.310	33.560	33.560	1,165,456
2023-02-01	34.260	34.330	33.610	33.980	33.980	1,375,237
2023-01-31	34.300	34.300	33.000	33.880	33.880	1,852,798
2023-01-30	33.680	35.060	33.380	34.430	34.430	1,961,439
2023-01-20	34.000	34.880	33.400	33.670	33.670	2,585,417
2023-01-19	32.780	35.880	32.170	34.460	34.460	3,025,839
2023-01-18	31.190	32.930	31.100	32.500	32.500	1,807,759
2023-01-17	31.610	32.150	31.250	31.680	31.680	986,132
2023-01-16	31.890	32.890	31.480	31.600	31.600	1,250,506
2023-01-13	32.530	33.030	31.290	31.710	31.710	1,096,355
2023-01-12	31.950	33.050	31.610	32.760	32.760	889,203
2023-01-11	32.820	33.330	31.800	32.000	32.000	1,305,040
2023-01-10	32.610	33.820	32.610	33.050	33.050	1,401,696
2023-01-09	32.510	34.100	32.500	33.570	33.570	1,133,075
2023-01-06	32.660	33.550	32.510	33.300	33.300	2,046,942
2023-01-05	30.800	33.280	30.800	33.020	33.020	2,931,933
2023-01-04	32.300	32.990	30.800	32.580	32.580	3,540,581
2023-01-03	29.900	31.960	29.170	31.510	31.510	2,343,278
2022-12-30	29.680	30.120	29.100	29.310	29.310	1,377,178
2022-12-29	28.500	30.880	28.130	29.600	29.600	2,366,882
2022-12-28	29.190	29.360	28.210	28.400	28.400	1,339,531
2022-12-27	29.930	29.930	28.760	29.200	29.200	1,082,770
2022-12-26	29.800	29.820	29.100	29.180	29.180	1,184,199
2022-12-23	27.970	30.660	27.970	29.900	29.900	1,788,730
2022-12-22	28.430	29.270	28.000	28.530	28.530	1,058,380
2022-12-21	28.610	29.300	28.400	28.500	28.500	871,523
2022-12-20	29.640	29.640	28.600	28.860	28.860	777,598
2022-12-19	29.550	29.660	28.900	29.190	29.190	917,594
2022-12-16	30.320	30.500	29.190	29.670	29.670	1,089,438
2022-12-15	30.310	30.970	29.700	29.880	29.880	1,343,474
2022-12-14	31.420	32.900	29.900	29.960	29.960	2,476,427
2022-12-13	33.450	34.490	31.650	32.040	32.040	1,645,292
2022-12-12	32.670	33.000	30.950	31.860	31.860	1,288,304
2022-12-09	31.680	33.100	31.200	31.850	31.850	1,109,567
2022-12-08	33.990	34.280	31.550	31.680	31.680	2,002,553
2022-12-07	33.680	35.370	32.980	34.090	34.090	1,686,608
2022-12-06	31.900	33.950	31.530	33.210	33.210	1,904,459
2022-12-05	31.810	33.500	30.660	32.440	32.440	2,191,754
2022-12-02	29.980	31.990	29.780	30.590	30.590	1,294,110
2022-12-01	28.420	31.170	28.420	30.410	30.410	1,480,937
2022-11-30	28.580	28.780	27.880	28.680	28.680	1,287,281
2022-11-29	28.790	29.300	28.510	28.520	28.520	902,935
2022-11-28	29.000	29.700	28.370	28.580	28.580	875,044
2022-11-25	30.550	30.790	28.750	29.130	29.130	1,157,204
2022-11-24	30.620	31.600	30.410	30.500	30.500	633,466
2022-11-23	31.810	31.880	30.110	30.930	30.930	989,052
2022-11-22	32.530	33.150	31.200	31.480	31.480	1,278,881
2022-11-21	34.000	34.470	32.800	33.150	33.150	1,343,665
2022-11-18	33.800	35.980	33.380	34.260	34.260	2,634,223
2022-11-17	33.650	33.950	32.150	33.600	33.600	1,619,272
2022-11-16	33.600	34.910	33.010	33.200	33.200	1,459,766
2022-11-15	34.120	34.400	32.980	33.770	33.770	1,973,126
2022-11-14	33.300	35.030	32.090	34.140	34.140	3,774,036
2022-11-11	33.540	34.480	31.010	32.830	32.830	7,742,576
2022-11-10	29.530	32.860	29.050	32.860	32.860	5,699,325
2022-11-09	27.830	28.080	26.800	27.380	27.380	1,092,751
2022-11-08	27.180	27.760	26.330	27.480	27.480	987,516
2022-11-07	27.560	28.500	26.950	27.080	27.080	1,284,355

← NewerPage 16 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.