Goodwill E Health Info Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 36.660 | 36.870 | 35.880 | 36.400 | 36.400 | 1,019,145 |
| 2022-02-08 | 36.010 | 36.990 | 35.870 | 36.300 | 36.300 | 1,043,525 |
| 2022-02-07 | 35.480 | 36.350 | 34.530 | 36.000 | 36.000 | 3,034,744 |
| 2022-01-28 | 35.600 | 36.020 | 35.000 | 35.450 | 35.450 | 879,021 |
| 2022-01-27 | 35.120 | 35.770 | 34.670 | 35.130 | 35.130 | 1,145,734 |
| 2022-01-26 | 35.500 | 35.690 | 34.540 | 35.120 | 35.120 | 1,770,177 |
| 2022-01-25 | 35.350 | 36.150 | 34.290 | 35.100 | 35.100 | 1,906,465 |
| 2022-01-24 | 35.950 | 36.280 | 35.170 | 35.210 | 35.210 | 1,013,566 |
| 2022-01-21 | 36.300 | 36.670 | 35.510 | 35.950 | 35.950 | 1,137,702 |
| 2022-01-20 | 37.480 | 37.680 | 36.500 | 36.620 | 36.620 | 1,514,907 |
| 2022-01-19 | 37.500 | 38.450 | 37.280 | 37.500 | 37.500 | 1,631,612 |
| 2022-01-18 | 41.000 | 41.200 | 38.270 | 38.270 | 38.270 | 2,472,647 |
| 2022-01-17 | 40.400 | 41.390 | 39.580 | 40.400 | 40.400 | 3,469,884 |
| 2022-01-14 | 38.200 | 40.580 | 38.200 | 40.000 | 40.000 | 5,116,206 |
| 2022-01-13 | 37.860 | 38.800 | 37.420 | 38.200 | 38.200 | 1,924,804 |
| 2022-01-12 | 38.070 | 38.070 | 37.200 | 37.860 | 37.860 | 1,774,436 |
| 2022-01-11 | 38.850 | 39.380 | 37.660 | 37.780 | 37.780 | 3,189,044 |
| 2022-01-10 | 35.100 | 39.460 | 35.100 | 38.180 | 38.180 | 5,587,264 |
| 2022-01-07 | 36.580 | 37.350 | 35.400 | 35.690 | 35.690 | 2,889,386 |
| 2022-01-06 | 35.300 | 36.370 | 35.030 | 36.020 | 36.020 | 1,982,909 |
| 2022-01-05 | 35.810 | 36.030 | 34.870 | 35.020 | 35.020 | 2,160,720 |
| 2022-01-04 | 36.490 | 36.750 | 35.830 | 35.970 | 35.970 | 2,211,194 |
| 2021-12-31 | 36.900 | 37.000 | 36.330 | 36.560 | 36.560 | 2,571,240 |
| 2021-12-30 | 35.800 | 37.870 | 35.580 | 36.770 | 36.770 | 4,838,477 |
| 2021-12-29 | 34.870 | 36.490 | 34.600 | 35.890 | 35.890 | 3,324,103 |
| 2021-12-28 | 35.300 | 35.530 | 34.600 | 34.880 | 34.880 | 1,881,461 |
| 2021-12-27 | 34.900 | 35.220 | 34.210 | 35.200 | 35.200 | 1,918,563 |
| 2021-12-24 | 35.560 | 35.700 | 34.630 | 34.700 | 34.700 | 3,326,034 |
| 2021-12-23 | 36.350 | 36.800 | 35.180 | 35.210 | 35.210 | 4,152,974 |
| 2021-12-22 | 36.400 | 37.250 | 36.160 | 36.350 | 36.350 | 3,819,576 |
| 2021-12-21 | 37.500 | 37.730 | 36.110 | 36.300 | 36.300 | 6,399,759 |
| 2021-12-20 | 40.900 | 41.080 | 38.200 | 38.200 | 38.200 | 7,119,444 |
| 2021-12-17 | 43.900 | 44.370 | 40.100 | 40.150 | 40.150 | 12,162,835 |
| 2021-12-16 | 41.000 | 45.390 | 40.050 | 44.370 | 44.370 | 13,666,659 |
| 2021-12-15 | 43.500 | 46.320 | 41.410 | 42.470 | 42.470 | 16,633,217 |
| 2021-12-14 | 41.000 | 47.480 | 39.200 | 42.750 | 42.750 | 22,530,383 |
← NewerPage 20 of 20 · 1,176 trading days
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.