Goodwill E Health Info Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.500	27.880	26.630	27.200	27.200	432,697
2022-08-03	27.290	28.020	26.860	27.050	27.050	486,843
2022-08-02	27.390	27.760	26.220	27.200	27.200	745,981
2022-08-01	28.000	28.200	27.400	27.450	27.450	476,618
2022-07-29	29.200	29.200	28.170	28.200	28.200	710,947
2022-07-28	28.150	28.980	27.970	28.770	28.770	747,617
2022-07-27	27.420	28.230	27.000	27.850	27.850	686,962
2022-07-26	28.290	28.290	27.160	27.210	27.210	395,651
2022-07-25	27.680	27.780	27.020	27.780	27.780	453,807
2022-07-22	27.460	27.790	27.100	27.240	27.240	503,041
2022-07-21	27.820	28.130	27.310	27.460	27.460	527,179
2022-07-20	27.710	28.170	27.410	27.800	27.800	528,884
2022-07-19	27.820	28.350	27.260	27.780	27.780	754,914
2022-07-18	27.030	29.100	27.030	27.530	27.530	1,372,901
2022-07-15	26.500	27.460	26.420	27.300	27.300	1,036,761
2022-07-14	25.400	26.850	25.020	26.850	26.850	953,968
2022-07-13	24.440	25.410	24.200	25.200	25.200	561,856
2022-07-12	25.110	25.550	24.300	24.440	24.440	437,308
2022-07-11	25.130	25.670	25.020	25.330	25.330	413,908
2022-07-08	25.110	26.490	25.110	25.410	25.410	885,080
2022-07-07	25.470	25.880	25.140	25.300	25.300	539,784
2022-07-06	26.200	26.200	25.460	25.480	25.480	430,233
2022-07-05	26.130	26.170	25.290	25.850	25.850	1,052,962
2022-07-04	26.650	26.760	25.590	26.030	26.030	1,020,098
2022-07-01	26.500	27.370	26.500	26.820	26.820	1,084,762
2022-06-30	26.640	27.200	26.190	26.660	26.660	1,368,325
2022-06-29	25.850	27.400	25.810	26.340	26.340	1,146,074
2022-06-28	26.540	27.800	26.040	26.210	26.210	1,565,374
2022-06-27	25.230	26.630	25.100	26.530	26.530	1,523,653
2022-06-24	24.940	25.600	24.320	25.360	25.360	1,181,714
2022-06-23	23.310	24.780	23.260	24.680	24.680	1,026,060
2022-06-22	23.300	23.880	22.800	23.590	23.590	841,417
2022-06-21	23.000	23.760	22.600	23.190	23.190	662,635
2022-06-20	22.940	23.220	22.670	22.960	22.960	433,822
2022-06-17	22.620	23.000	22.180	22.740	22.740	564,502
2022-06-16	22.310	23.120	22.130	22.620	22.620	923,237
2022-06-15	21.580	23.180	21.580	22.290	22.290	1,152,850
2022-06-14	22.230	22.240	20.920	21.490	21.490	1,293,907
2022-06-13	22.750	22.800	22.300	22.390	22.390	414,473
2022-06-10	22.510	22.940	22.510	22.690	22.690	363,587
2022-06-09	23.490	23.490	22.620	22.670	22.670	422,048
2022-06-08	24.310	24.370	23.010	23.320	23.320	888,330
2022-06-07	24.340	24.480	23.620	23.890	23.890	1,026,303
2022-06-06	23.720	24.780	23.490	24.500	24.500	1,533,564
2022-06-02	22.210	23.740	22.210	23.700	23.700	925,014
2022-06-01	21.980	23.180	21.800	22.730	22.730	962,301
2022-05-31	21.390	22.150	20.920	21.910	21.910	1,275,699
2022-05-30	21.350	21.380	20.820	21.170	21.170	437,334
2022-05-27	21.190	21.400	20.800	20.930	20.930	528,947
2022-05-26	20.900	20.900	20.320	20.770	20.770	255,723
2022-05-25	19.990	20.790	19.990	20.590	20.590	411,076
2022-05-24	21.160	21.340	20.010	20.020	20.020	787,983
2022-05-23	21.170	21.620	21.170	21.420	21.420	392,003
2022-05-20	21.480	21.800	21.010	21.220	21.220	705,189
2022-05-19	20.130	21.940	19.950	21.700	21.700	1,424,508
2022-05-18	20.330	20.660	20.200	20.320	20.320	354,690
2022-05-17	20.010	20.170	19.720	20.150	20.150	491,653
2022-05-16	21.180	21.510	20.170	20.350	20.350	444,193
2022-05-13	20.720	21.180	20.450	20.650	20.650	386,219
2022-05-12	20.450	20.890	20.260	20.410	20.410	534,458

← NewerPage 18 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.