Goodwill E Health Info Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.350 | 31.780 | 28.350 | 29.490 | 29.490 | 3,673,226 |
| 2024-10-29 | 28.400 | 31.000 | 28.400 | 28.950 | 28.950 | 3,831,324 |
| 2024-10-28 | 29.640 | 30.000 | 28.000 | 28.890 | 28.890 | 5,290,964 |
| 2024-10-25 | 30.740 | 31.000 | 28.000 | 30.040 | 30.040 | 7,679,944 |
| 2024-10-24 | 27.100 | 32.640 | 26.220 | 30.890 | 30.890 | 10,961,029 |
| 2024-10-23 | 26.180 | 27.900 | 25.210 | 27.200 | 27.200 | 5,258,379 |
| 2024-10-22 | 25.300 | 26.500 | 24.020 | 26.180 | 26.180 | 6,890,763 |
| 2024-10-21 | 22.970 | 25.910 | 22.790 | 24.460 | 24.460 | 7,019,005 |
| 2024-10-18 | 22.200 | 23.580 | 21.930 | 22.860 | 22.860 | 3,651,186 |
| 2024-10-17 | 22.760 | 23.400 | 22.360 | 22.400 | 22.400 | 2,947,030 |
| 2024-10-16 | 22.800 | 23.140 | 22.110 | 22.470 | 22.470 | 2,291,805 |
| 2024-10-15 | 22.160 | 23.580 | 21.800 | 22.890 | 22.890 | 3,496,736 |
| 2024-10-14 | 21.240 | 22.600 | 20.380 | 22.270 | 22.270 | 2,313,731 |
| 2024-10-11 | 22.180 | 22.330 | 20.680 | 20.860 | 20.860 | 2,329,209 |
| 2024-10-10 | 23.530 | 24.000 | 22.430 | 22.430 | 22.430 | 4,000,095 |
| 2024-10-09 | 23.110 | 24.720 | 22.620 | 23.090 | 23.090 | 4,730,566 |
| 2024-10-08 | 26.410 | 26.410 | 22.520 | 25.100 | 25.100 | 7,285,564 |
| 2024-09-30 | 19.900 | 22.260 | 19.610 | 22.020 | 22.020 | 4,800,257 |
| 2024-09-27 | 16.910 | 19.500 | 16.910 | 18.990 | 18.990 | 2,239,397 |
| 2024-09-26 | 16.590 | 16.940 | 16.540 | 16.880 | 16.880 | 1,855,319 |
| 2024-09-25 | 17.300 | 17.390 | 16.640 | 16.690 | 16.690 | 1,792,859 |
| 2024-09-24 | 16.440 | 16.960 | 16.160 | 16.940 | 16.940 | 1,427,419 |
| 2024-09-23 | 16.030 | 16.490 | 15.920 | 16.360 | 16.360 | 654,468 |
| 2024-09-20 | 16.300 | 16.300 | 15.880 | 16.060 | 16.060 | 727,317 |
| 2024-09-19 | 15.390 | 16.220 | 15.340 | 16.000 | 16.000 | 1,183,911 |
| 2024-09-18 | 16.370 | 16.370 | 15.010 | 15.320 | 15.320 | 1,029,394 |
| 2024-09-13 | 16.240 | 16.320 | 15.960 | 15.970 | 15.970 | 615,970 |
| 2024-09-12 | 16.290 | 16.750 | 16.100 | 16.240 | 16.240 | 540,989 |
| 2024-09-11 | 16.620 | 16.620 | 16.280 | 16.490 | 16.490 | 478,468 |
| 2024-09-10 | 16.300 | 16.670 | 15.990 | 16.540 | 16.540 | 825,745 |
| 2024-09-09 | 16.190 | 16.690 | 16.090 | 16.320 | 16.320 | 724,823 |
| 2024-09-06 | 16.810 | 16.890 | 16.240 | 16.240 | 16.240 | 769,109 |
| 2024-09-05 | 16.560 | 16.910 | 16.480 | 16.800 | 16.800 | 704,167 |
| 2024-09-04 | 16.900 | 16.900 | 16.300 | 16.380 | 16.380 | 827,187 |
| 2024-09-03 | 16.740 | 16.880 | 16.420 | 16.600 | 16.600 | 615,062 |
| 2024-09-02 | 17.350 | 17.440 | 16.400 | 16.420 | 16.420 | 1,208,099 |
| 2024-08-30 | 16.780 | 17.770 | 16.780 | 17.380 | 17.380 | 1,213,041 |
| 2024-08-29 | 16.520 | 16.920 | 16.230 | 16.900 | 16.900 | 562,683 |
| 2024-08-28 | 16.520 | 16.800 | 16.310 | 16.520 | 16.520 | 803,466 |
| 2024-08-27 | 16.960 | 17.030 | 16.600 | 16.620 | 16.620 | 378,687 |
| 2024-08-26 | 16.630 | 17.100 | 16.630 | 16.920 | 16.920 | 596,549 |
| 2024-08-23 | 16.750 | 17.060 | 16.600 | 16.800 | 16.800 | 656,768 |
| 2024-08-22 | 17.050 | 17.580 | 16.600 | 16.850 | 16.850 | 1,504,012 |
| 2024-08-21 | 17.180 | 17.220 | 16.600 | 16.790 | 16.790 | 1,422,711 |
| 2024-08-20 | 18.120 | 18.540 | 17.020 | 17.190 | 17.190 | 2,292,221 |
| 2024-08-19 | 18.540 | 18.770 | 18.260 | 18.310 | 18.310 | 843,871 |
| 2024-08-16 | 18.250 | 19.040 | 18.250 | 18.770 | 18.770 | 808,836 |
| 2024-08-15 | 18.490 | 18.870 | 18.090 | 18.610 | 18.610 | 918,670 |
| 2024-08-14 | 19.200 | 19.300 | 18.400 | 18.420 | 18.420 | 1,613,766 |
| 2024-08-13 | 19.160 | 19.240 | 18.810 | 19.080 | 19.080 | 827,484 |
| 2024-08-12 | 19.760 | 19.760 | 18.920 | 19.130 | 19.130 | 1,356,491 |
| 2024-08-09 | 19.980 | 20.140 | 19.520 | 19.540 | 19.540 | 786,392 |
| 2024-08-08 | 20.760 | 20.790 | 19.930 | 20.080 | 20.080 | 806,030 |
| 2024-08-07 | 21.200 | 21.200 | 20.340 | 20.450 | 20.450 | 1,123,608 |
| 2024-08-06 | 19.350 | 21.530 | 19.010 | 20.990 | 20.990 | 3,226,051 |
| 2024-08-05 | 19.880 | 20.170 | 19.060 | 19.060 | 19.060 | 838,237 |
| 2024-08-02 | 20.000 | 20.790 | 19.880 | 19.980 | 19.980 | 1,054,246 |
| 2024-08-01 | 20.280 | 20.730 | 20.020 | 20.530 | 20.530 | 1,013,916 |
| 2024-07-31 | 19.610 | 20.570 | 19.100 | 20.300 | 20.300 | 1,310,287 |
| 2024-07-30 | 19.490 | 19.860 | 19.390 | 19.430 | 19.430 | 840,211 |
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.