Shenzhen Edadoc Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 27.260 | 28.100 | 26.810 | 26.890 | 19.025 | 3,011,324 |
| 2024-07-23 | 28.010 | 28.440 | 27.300 | 27.350 | 19.351 | 3,043,371 |
| 2024-07-22 | 27.490 | 28.380 | 27.320 | 28.020 | 19.825 | 3,260,315 |
| 2024-07-19 | 27.100 | 27.920 | 26.990 | 27.480 | 19.443 | 3,266,228 |
| 2024-07-18 | 27.950 | 27.950 | 26.450 | 27.310 | 19.322 | 5,148,192 |
| 2024-07-17 | 29.720 | 29.910 | 28.200 | 28.290 | 20.016 | 5,504,856 |
| 2024-07-16 | 30.170 | 30.350 | 29.330 | 30.120 | 21.310 | 3,824,352 |
| 2024-07-15 | 29.840 | 30.560 | 29.700 | 30.060 | 21.268 | 3,757,521 |
| 2024-07-12 | 30.380 | 30.490 | 29.860 | 29.860 | 21.127 | 3,946,411 |
| 2024-07-11 | 30.350 | 30.780 | 29.770 | 30.490 | 21.572 | 5,505,334 |
| 2024-07-10 | 29.130 | 30.580 | 29.120 | 29.690 | 21.006 | 5,250,259 |
| 2024-07-09 | 28.010 | 29.600 | 27.800 | 29.510 | 20.879 | 5,303,428 |
| 2024-07-08 | 29.830 | 30.000 | 27.800 | 28.200 | 19.952 | 4,990,944 |
| 2024-07-05 | 30.120 | 30.320 | 29.190 | 29.800 | 21.084 | 4,575,256 |
| 2024-07-04 | 30.790 | 31.970 | 30.260 | 30.260 | 21.410 | 5,100,810 |
| 2024-07-03 | 32.790 | 32.790 | 30.980 | 31.000 | 21.933 | 6,682,880 |
| 2024-07-02 | 33.790 | 33.790 | 32.620 | 32.660 | 23.108 | 7,421,069 |
| 2024-07-01 | 33.750 | 34.110 | 33.000 | 33.950 | 24.020 | 7,701,442 |
| 2024-06-28 | 32.350 | 34.150 | 32.020 | 34.040 | 24.084 | 12,376,534 |
| 2024-06-27 | 32.730 | 34.150 | 32.280 | 32.710 | 23.143 | 9,621,759 |
| 2024-06-26 | 31.550 | 33.050 | 30.450 | 33.030 | 23.369 | 8,102,591 |
| 2024-06-25 | 32.510 | 33.530 | 31.000 | 32.310 | 22.860 | 8,415,435 |
| 2024-06-24 | 32.940 | 34.210 | 31.650 | 31.750 | 22.464 | 10,585,206 |
| 2024-06-21 | 31.900 | 32.980 | 31.230 | 32.380 | 22.909 | 6,116,320 |
| 2024-06-20 | 33.700 | 33.790 | 31.840 | 31.900 | 22.570 | 9,363,622 |
| 2024-06-19 | 33.800 | 34.460 | 32.850 | 34.010 | 24.063 | 11,013,667 |
| 2024-06-18 | 33.330 | 34.180 | 33.330 | 34.040 | 23.801 | 9,493,211 |
| 2024-06-17 | 32.500 | 34.000 | 32.450 | 33.750 | 23.598 | 10,652,654 |
| 2024-06-14 | 31.600 | 33.250 | 30.500 | 32.920 | 23.018 | 10,637,851 |
| 2024-06-13 | 32.200 | 32.700 | 31.300 | 31.400 | 21.955 | 8,271,229 |
| 2024-06-12 | 31.550 | 32.770 | 31.550 | 32.300 | 22.584 | 7,964,185 |
| 2024-06-11 | 30.640 | 31.720 | 29.050 | 31.650 | 22.130 | 7,571,312 |
| 2024-06-07 | 32.960 | 32.990 | 30.800 | 31.070 | 21.724 | 12,437,891 |
| 2024-06-06 | 34.670 | 36.020 | 33.750 | 33.810 | 23.640 | 13,202,842 |
| 2024-06-05 | 33.000 | 34.660 | 32.680 | 33.930 | 23.724 | 8,961,114 |
| 2024-06-04 | 34.800 | 34.950 | 32.800 | 33.640 | 23.521 | 10,442,348 |
| 2024-06-03 | 32.500 | 35.000 | 32.500 | 34.540 | 24.151 | 15,360,881 |
| 2024-05-31 | 32.200 | 33.020 | 32.150 | 32.260 | 22.556 | 7,799,841 |
| 2024-05-30 | 33.220 | 33.250 | 31.690 | 31.940 | 22.333 | 8,808,604 |
| 2024-05-29 | 34.250 | 35.180 | 32.720 | 33.300 | 23.284 | 12,627,972 |
| 2024-05-28 | 32.980 | 34.790 | 32.200 | 34.370 | 24.032 | 15,024,193 |
| 2024-05-27 | 34.650 | 34.900 | 32.510 | 33.480 | 23.409 | 16,467,019 |
| 2024-05-24 | 37.600 | 38.560 | 35.200 | 35.220 | 24.626 | 26,105,020 |
| 2024-05-23 | 37.980 | 39.600 | 37.500 | 39.600 | 27.688 | 28,927,330 |
| 2024-05-22 | 32.660 | 33.140 | 31.600 | 33.000 | 23.074 | 9,363,144 |
| 2024-05-21 | 32.380 | 33.450 | 31.810 | 32.420 | 22.668 | 9,727,044 |
| 2024-05-20 | 31.770 | 33.200 | 31.500 | 32.560 | 22.766 | 11,481,398 |
| 2024-05-17 | 30.220 | 32.350 | 30.160 | 32.100 | 22.445 | 11,348,619 |
| 2024-05-16 | 29.460 | 30.690 | 29.460 | 30.220 | 21.130 | 4,591,567 |
| 2024-05-15 | 29.790 | 30.600 | 29.210 | 29.430 | 20.578 | 4,345,959 |
| 2024-05-14 | 29.000 | 29.830 | 28.800 | 29.780 | 20.822 | 3,634,041 |
| 2024-05-13 | 30.090 | 30.500 | 28.720 | 28.990 | 20.270 | 4,893,665 |
| 2024-05-10 | 31.970 | 32.030 | 30.360 | 30.500 | 21.326 | 6,549,834 |
| 2024-05-09 | 31.830 | 32.280 | 31.600 | 32.020 | 22.389 | 7,209,862 |
| 2024-05-08 | 31.170 | 32.500 | 30.830 | 32.340 | 22.612 | 10,455,382 |
| 2024-05-07 | 29.470 | 33.850 | 29.360 | 31.830 | 22.256 | 13,241,726 |
| 2024-05-06 | 29.280 | 29.950 | 29.000 | 29.470 | 20.606 | 3,977,036 |
| 2024-04-30 | 30.830 | 30.970 | 28.760 | 28.850 | 20.172 | 8,128,496 |
| 2024-04-29 | 30.430 | 31.230 | 30.110 | 31.070 | 21.724 | 7,994,326 |
| 2024-04-26 | 30.200 | 31.820 | 30.100 | 30.770 | 21.515 | 8,841,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1000 CNY |
| 2025-06-06 | 0.4000 CNY |
| 2024-06-19 | 0.4000 CNY |
| 2023-06-26 | 0.4140 CNY |
| 2022-12-07 | 0.4700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.