Goodwill E Health Info Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.970 | 24.590 | 23.140 | 23.200 | 23.200 | 2,839,596 |
| 2025-01-22 | 21.670 | 24.700 | 21.380 | 23.990 | 23.990 | 4,708,348 |
| 2025-01-21 | 22.690 | 22.690 | 21.320 | 21.750 | 21.750 | 1,277,579 |
| 2025-01-20 | 21.700 | 22.460 | 21.510 | 22.310 | 22.310 | 1,240,639 |
| 2025-01-17 | 22.150 | 22.170 | 21.720 | 21.790 | 21.790 | 1,121,010 |
| 2025-01-16 | 22.490 | 22.850 | 21.710 | 22.030 | 22.030 | 1,152,582 |
| 2025-01-15 | 22.660 | 22.830 | 22.010 | 22.310 | 22.310 | 978,315 |
| 2025-01-14 | 21.380 | 22.900 | 21.380 | 22.750 | 22.750 | 1,337,769 |
| 2025-01-13 | 21.520 | 21.990 | 20.980 | 21.820 | 21.820 | 1,199,594 |
| 2025-01-10 | 22.520 | 23.000 | 21.520 | 21.520 | 21.520 | 1,402,321 |
| 2025-01-09 | 22.640 | 23.480 | 22.350 | 22.750 | 22.750 | 1,639,070 |
| 2025-01-08 | 22.490 | 22.830 | 21.480 | 22.410 | 22.410 | 1,925,779 |
| 2025-01-07 | 22.210 | 22.750 | 22.000 | 22.430 | 22.430 | 1,420,993 |
| 2025-01-06 | 22.740 | 22.970 | 21.860 | 22.210 | 22.210 | 1,699,752 |
| 2025-01-03 | 24.130 | 24.390 | 22.500 | 22.620 | 22.620 | 2,209,543 |
| 2025-01-02 | 25.010 | 25.050 | 23.700 | 23.940 | 23.940 | 2,112,815 |
| 2024-12-31 | 26.380 | 26.630 | 24.800 | 24.800 | 24.800 | 1,564,197 |
| 2024-12-30 | 26.060 | 26.530 | 25.340 | 26.000 | 26.000 | 1,004,468 |
| 2024-12-27 | 25.410 | 26.370 | 25.410 | 26.120 | 26.120 | 1,185,450 |
| 2024-12-26 | 25.900 | 26.240 | 25.400 | 25.690 | 25.690 | 1,439,894 |
| 2024-12-25 | 26.690 | 26.720 | 25.050 | 25.900 | 25.900 | 1,860,065 |
| 2024-12-24 | 27.240 | 27.280 | 25.900 | 26.570 | 26.570 | 1,338,947 |
| 2024-12-23 | 27.470 | 27.650 | 26.300 | 26.360 | 26.360 | 2,115,672 |
| 2024-12-20 | 27.300 | 27.970 | 27.010 | 27.480 | 27.480 | 2,907,884 |
| 2024-12-19 | 27.030 | 27.890 | 26.100 | 27.400 | 27.400 | 2,785,185 |
| 2024-12-18 | 27.950 | 27.950 | 27.030 | 27.410 | 27.410 | 1,519,084 |
| 2024-12-17 | 28.310 | 28.560 | 27.110 | 27.190 | 27.190 | 2,393,939 |
| 2024-12-16 | 29.300 | 29.500 | 28.400 | 28.600 | 28.600 | 1,899,065 |
| 2024-12-13 | 30.730 | 31.330 | 29.100 | 29.400 | 29.400 | 3,471,083 |
| 2024-12-12 | 32.170 | 32.280 | 30.510 | 31.020 | 31.020 | 2,634,362 |
| 2024-12-11 | 32.370 | 32.450 | 31.030 | 31.980 | 31.980 | 3,014,735 |
| 2024-12-10 | 31.990 | 33.500 | 31.190 | 32.360 | 32.360 | 4,172,423 |
| 2024-12-09 | 32.240 | 33.880 | 31.290 | 31.410 | 31.410 | 3,433,945 |
| 2024-12-06 | 31.330 | 32.660 | 30.500 | 32.070 | 32.070 | 2,937,551 |
| 2024-12-05 | 30.200 | 31.680 | 30.000 | 31.100 | 31.100 | 2,594,677 |
| 2024-12-04 | 31.400 | 32.490 | 30.030 | 30.180 | 30.180 | 2,685,446 |
| 2024-12-03 | 30.790 | 32.430 | 30.550 | 31.310 | 31.310 | 2,947,678 |
| 2024-12-02 | 30.620 | 32.200 | 30.000 | 30.820 | 30.820 | 3,013,524 |
| 2024-11-29 | 29.610 | 30.980 | 29.010 | 30.580 | 30.580 | 2,064,292 |
| 2024-11-28 | 29.900 | 30.600 | 29.570 | 29.900 | 29.900 | 1,901,651 |
| 2024-11-27 | 28.500 | 30.600 | 28.010 | 30.020 | 30.020 | 2,908,305 |
| 2024-11-26 | 29.800 | 30.680 | 28.610 | 29.000 | 29.000 | 2,767,186 |
| 2024-11-25 | 35.500 | 35.760 | 29.200 | 30.260 | 30.260 | 4,895,552 |
| 2024-11-22 | 31.000 | 32.200 | 29.800 | 29.800 | 29.800 | 3,696,491 |
| 2024-11-21 | 31.200 | 31.660 | 30.160 | 30.620 | 30.620 | 3,256,227 |
| 2024-11-20 | 27.380 | 31.500 | 27.000 | 31.200 | 31.200 | 5,607,635 |
| 2024-11-19 | 27.710 | 27.720 | 26.330 | 27.380 | 27.380 | 2,397,920 |
| 2024-11-18 | 30.300 | 30.300 | 26.890 | 27.200 | 27.200 | 4,187,945 |
| 2024-11-15 | 30.350 | 31.900 | 29.580 | 29.990 | 29.990 | 2,526,537 |
| 2024-11-14 | 31.210 | 33.130 | 30.700 | 30.800 | 30.800 | 3,238,858 |
| 2024-11-13 | 30.910 | 31.800 | 29.530 | 31.210 | 31.210 | 3,049,599 |
| 2024-11-12 | 31.500 | 33.360 | 30.000 | 30.700 | 30.700 | 4,892,593 |
| 2024-11-11 | 30.420 | 33.180 | 30.380 | 31.430 | 31.430 | 3,735,589 |
| 2024-11-08 | 28.370 | 30.980 | 28.370 | 30.450 | 30.450 | 4,949,751 |
| 2024-11-07 | 27.200 | 28.430 | 26.700 | 28.220 | 28.220 | 1,958,246 |
| 2024-11-06 | 28.600 | 28.990 | 27.070 | 27.290 | 27.290 | 3,544,456 |
| 2024-11-05 | 27.940 | 29.000 | 27.740 | 28.600 | 28.600 | 2,167,626 |
| 2024-11-04 | 28.060 | 28.700 | 26.600 | 28.250 | 28.250 | 2,763,236 |
| 2024-11-01 | 30.350 | 30.460 | 27.580 | 27.680 | 27.680 | 3,907,292 |
| 2024-10-31 | 29.600 | 31.500 | 29.600 | 30.700 | 30.700 | 2,988,129 |
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.