Goodwill E Health Info Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.860	28.700	27.430	27.560	27.560	1,051,077
2022-11-03	28.130	28.780	27.430	27.860	27.860	1,263,028
2022-11-02	29.080	29.430	27.800	28.010	28.010	1,673,894
2022-11-01	29.060	30.210	28.810	29.080	29.080	1,228,547
2022-10-31	28.340	29.730	27.800	28.660	28.660	1,674,184
2022-10-28	29.040	29.800	27.210	27.930	27.930	1,818,667
2022-10-27	28.960	29.980	28.400	28.900	28.900	2,251,814
2022-10-26	25.760	29.900	25.760	28.440	28.440	3,561,950
2022-10-25	24.520	27.070	23.570	26.330	26.330	2,223,330
2022-10-24	24.690	25.250	23.600	23.820	23.820	1,141,291
2022-10-21	24.960	25.180	24.630	24.630	24.630	451,233
2022-10-20	25.450	25.550	25.000	25.030	25.030	528,605
2022-10-19	25.400	25.500	24.460	25.080	25.080	1,213,463
2022-10-18	24.980	25.300	24.490	24.700	24.700	985,965
2022-10-17	23.820	25.360	23.520	24.980	24.980	1,565,207
2022-10-14	21.380	24.640	21.120	23.520	23.520	1,571,742
2022-10-13	20.300	21.530	20.300	21.100	21.100	351,304
2022-10-12	19.590	20.450	19.320	20.360	20.360	169,112
2022-10-11	19.720	20.250	19.550	19.590	19.590	173,241
2022-10-10	20.360	20.730	19.550	19.720	19.720	358,821
2022-09-30	20.890	20.890	20.210	20.360	20.360	261,197
2022-09-29	21.300	21.300	20.400	20.850	20.850	238,306
2022-09-28	21.370	21.600	20.590	20.880	20.880	173,098
2022-09-27	21.050	21.480	20.500	21.370	21.370	276,166
2022-09-26	21.340	21.600	20.620	20.770	20.770	344,897
2022-09-23	22.600	22.600	21.570	21.690	21.690	192,190
2022-09-22	22.290	22.980	22.020	22.220	22.220	168,188
2022-09-21	21.490	22.430	21.000	22.280	22.280	312,299
2022-09-20	21.740	21.780	21.010	21.560	21.560	261,337
2022-09-19	22.110	22.110	21.010	21.420	21.420	740,223
2022-09-16	22.880	22.980	22.120	22.290	22.290	434,335
2022-09-15	23.560	23.760	22.210	22.700	22.700	654,537
2022-09-14	22.320	23.580	22.030	23.580	23.580	633,486
2022-09-13	22.570	22.800	22.450	22.520	22.520	257,750
2022-09-09	22.640	22.810	22.300	22.570	22.570	185,712
2022-09-08	22.950	22.950	22.400	22.710	22.710	343,424
2022-09-07	21.950	22.860	21.940	22.690	22.690	182,916
2022-09-06	22.580	22.580	21.880	22.550	22.550	309,400
2022-09-05	22.430	22.480	21.700	22.140	22.140	476,647
2022-09-02	21.500	22.440	21.500	22.300	22.300	457,816
2022-09-01	22.070	22.360	21.410	21.600	21.600	821,422
2022-08-31	22.550	22.990	22.030	22.300	22.300	561,287
2022-08-30	23.360	23.390	22.710	22.900	22.900	382,629
2022-08-29	22.610	23.150	22.020	22.900	22.900	436,984
2022-08-26	23.300	23.460	22.700	22.840	22.840	444,867
2022-08-25	23.500	23.500	22.880	23.210	23.210	385,663
2022-08-24	24.620	24.620	23.190	23.270	23.270	759,970
2022-08-23	25.030	25.090	24.110	24.390	24.390	856,493
2022-08-22	25.010	25.480	24.560	24.820	24.820	457,342
2022-08-19	25.590	25.780	25.060	25.060	25.060	441,716
2022-08-18	25.710	26.050	25.050	25.380	25.380	807,440
2022-08-17	26.240	26.370	25.560	25.740	25.740	538,926
2022-08-16	25.880	26.740	25.880	26.090	26.090	516,575
2022-08-15	27.000	27.010	26.080	26.140	26.140	832,801
2022-08-12	27.880	28.180	27.030	27.140	27.140	477,816
2022-08-11	27.690	28.360	27.220	27.860	27.860	582,919
2022-08-10	27.850	27.870	27.310	27.510	27.510	528,738
2022-08-09	28.360	28.360	27.460	27.500	27.500	494,547
2022-08-08	27.960	28.390	27.660	28.090	28.090	483,846
2022-08-05	27.270	28.310	27.270	27.950	27.950	564,794

← NewerPage 17 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.