Goodwill E Health Info Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.550	21.380	20.450	20.460	20.460	640,616
2022-05-10	19.910	20.720	19.910	20.650	20.650	420,648
2022-05-09	20.180	20.600	19.780	20.260	20.260	373,608
2022-05-06	19.960	20.840	19.540	20.180	20.180	654,316
2022-05-05	19.770	20.400	19.600	20.070	20.070	365,773
2022-04-29	18.700	19.940	18.670	19.770	19.770	491,019
2022-04-28	19.800	19.800	18.520	18.520	18.520	361,660
2022-04-27	18.750	19.640	18.260	19.420	19.420	502,517
2022-04-26	19.320	20.110	18.660	18.770	18.770	571,129
2022-04-25	21.600	21.710	19.700	19.710	19.710	687,041
2022-04-22	22.990	22.990	22.000	22.150	22.150	595,118
2022-04-21	24.270	24.660	22.890	22.980	22.980	743,111
2022-04-20	24.360	24.630	24.060	24.200	24.200	251,140
2022-04-19	24.560	24.830	24.210	24.260	24.260	230,484
2022-04-18	24.300	24.670	23.740	24.410	24.410	312,740
2022-04-15	25.700	25.700	24.310	24.410	24.410	709,263
2022-04-14	25.670	25.910	25.320	25.700	25.700	364,727
2022-04-13	26.050	26.050	25.500	25.500	25.500	276,540
2022-04-12	26.360	26.500	25.500	26.330	26.330	350,875
2022-04-11	26.900	26.900	25.510	25.650	25.650	408,298
2022-04-08	27.850	28.000	26.700	26.990	26.990	586,150
2022-04-07	28.260	29.200	27.790	27.820	27.820	678,075
2022-04-06	27.220	29.060	27.010	28.680	28.680	1,581,045
2022-04-01	26.440	26.990	26.220	26.900	26.900	358,317
2022-03-31	27.000	27.060	26.520	26.610	26.610	386,473
2022-03-30	25.580	27.190	25.250	27.100	27.100	1,033,692
2022-03-29	26.570	26.570	25.130	25.330	25.330	386,784
2022-03-28	26.740	26.740	25.860	26.040	26.040	405,059
2022-03-25	27.200	27.490	26.660	26.760	26.760	486,121
2022-03-24	27.300	27.340	26.800	27.170	27.170	431,985
2022-03-23	27.890	28.450	27.460	27.530	27.530	394,177
2022-03-22	28.200	28.330	27.560	27.890	27.890	535,691
2022-03-21	27.980	28.610	27.820	28.260	28.260	698,441
2022-03-18	27.170	28.000	27.060	27.980	27.980	945,818
2022-03-17	26.930	27.970	26.680	27.380	27.380	1,243,542
2022-03-16	26.800	26.950	25.390	26.410	26.410	1,089,445
2022-03-15	28.000	28.670	26.000	26.280	26.280	1,273,744
2022-03-14	28.400	29.130	28.010	28.040	28.040	593,173
2022-03-11	28.120	28.500	27.250	28.330	28.330	754,389
2022-03-10	28.700	29.130	28.360	28.430	28.430	741,677
2022-03-09	28.950	29.280	27.490	28.300	28.300	814,446
2022-03-08	30.100	30.100	28.760	29.100	29.100	908,802
2022-03-07	30.960	31.130	29.810	30.000	30.000	1,055,082
2022-03-04	30.830	31.480	30.780	31.000	31.000	634,929
2022-03-03	31.500	31.500	30.980	31.090	31.090	600,062
2022-03-02	31.770	31.770	31.260	31.360	31.360	381,540
2022-03-01	30.990	31.870	30.940	31.700	31.700	977,851
2022-02-28	31.500	31.850	30.810	30.940	30.940	1,097,200
2022-02-25	31.740	31.940	31.500	31.660	31.660	885,221
2022-02-24	33.590	33.590	31.350	31.520	31.520	3,032,903
2022-02-23	33.800	33.970	33.560	33.670	33.670	1,634,452
2022-02-22	34.800	34.960	33.500	33.590	33.590	2,191,814
2022-02-21	34.450	36.300	34.380	35.500	35.500	2,277,678
2022-02-18	35.490	35.890	34.350	34.590	34.590	1,879,965
2022-02-17	35.880	36.670	35.510	35.860	35.860	2,119,783
2022-02-16	35.940	35.940	34.950	35.090	35.090	570,110
2022-02-15	34.940	35.290	34.360	34.970	34.970	485,492
2022-02-14	35.790	35.790	34.580	34.600	34.600	733,255
2022-02-11	36.000	36.000	34.490	36.000	36.000	1,683,926
2022-02-10	36.120	36.690	35.600	36.130	36.130	1,069,333

← NewerPage 19 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.