Shenzhen Edadoc Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.520 | 31.800 | 30.710 | 30.920 | 21.619 | 8,662,640 |
| 2024-04-24 | 28.760 | 31.990 | 28.540 | 31.890 | 22.298 | 10,989,032 |
| 2024-04-23 | 29.170 | 30.790 | 29.170 | 29.470 | 20.606 | 6,001,394 |
| 2024-04-22 | 30.000 | 30.630 | 29.130 | 29.130 | 20.368 | 8,016,243 |
| 2024-04-19 | 30.820 | 32.100 | 29.910 | 31.660 | 22.137 | 12,882,825 |
| 2024-04-18 | 30.390 | 32.000 | 29.050 | 31.050 | 21.710 | 13,883,784 |
| 2024-04-17 | 25.300 | 28.750 | 25.300 | 28.750 | 20.102 | 5,699,799 |
| 2024-04-16 | 27.030 | 27.400 | 23.520 | 23.960 | 16.753 | 5,918,614 |
| 2024-04-15 | 28.880 | 29.150 | 26.600 | 27.380 | 19.144 | 5,837,249 |
| 2024-04-12 | 31.030 | 32.000 | 29.310 | 29.310 | 20.494 | 6,561,576 |
| 2024-04-11 | 32.000 | 32.610 | 31.200 | 31.500 | 22.025 | 9,723,291 |
| 2024-04-10 | 30.600 | 33.880 | 29.890 | 33.850 | 23.668 | 13,287,058 |
| 2024-04-09 | 30.050 | 32.230 | 29.150 | 31.230 | 21.836 | 8,040,506 |
| 2024-04-08 | 31.000 | 31.000 | 29.500 | 30.050 | 21.011 | 6,993,550 |
| 2024-04-03 | 29.600 | 32.560 | 29.230 | 32.070 | 22.423 | 11,320,023 |
| 2024-04-02 | 29.290 | 30.450 | 28.760 | 29.600 | 20.697 | 5,772,179 |
| 2024-04-01 | 28.590 | 29.030 | 28.320 | 28.750 | 20.102 | 3,112,618 |
| 2024-03-29 | 28.550 | 29.300 | 27.930 | 28.640 | 20.025 | 1,437,203 |
| 2024-03-28 | 27.300 | 29.110 | 26.990 | 28.600 | 19.997 | 4,234,840 |
| 2024-03-27 | 28.990 | 28.990 | 26.990 | 26.990 | 18.872 | 3,612,917 |
| 2024-03-26 | 28.640 | 29.390 | 28.460 | 28.890 | 20.200 | 3,599,416 |
| 2024-03-25 | 30.800 | 30.930 | 28.520 | 28.630 | 20.018 | 5,375,004 |
| 2024-03-22 | 30.600 | 31.570 | 30.210 | 30.970 | 21.654 | 6,329,801 |
| 2024-03-21 | 30.550 | 31.490 | 30.150 | 30.930 | 21.626 | 6,223,597 |
| 2024-03-20 | 30.160 | 31.930 | 29.890 | 30.820 | 21.550 | 8,573,065 |
| 2024-03-19 | 31.180 | 32.880 | 30.120 | 30.240 | 21.144 | 12,972,362 |
| 2024-03-18 | 27.890 | 30.850 | 27.780 | 29.910 | 20.913 | 9,406,300 |
| 2024-03-15 | 26.800 | 27.820 | 26.380 | 27.780 | 19.424 | 4,255,442 |
| 2024-03-14 | 26.600 | 27.060 | 26.130 | 26.950 | 18.844 | 4,054,204 |
| 2024-03-13 | 27.110 | 27.380 | 26.630 | 26.950 | 18.844 | 4,047,097 |
| 2024-03-12 | 27.370 | 27.420 | 26.520 | 26.960 | 18.851 | 4,658,479 |
| 2024-03-11 | 26.900 | 27.600 | 26.230 | 27.540 | 19.256 | 7,397,398 |
| 2024-03-08 | 25.760 | 27.690 | 25.600 | 27.690 | 19.361 | 7,525,273 |
| 2024-03-07 | 26.120 | 26.750 | 25.630 | 25.790 | 18.032 | 4,074,011 |
| 2024-03-06 | 25.510 | 26.190 | 25.240 | 25.930 | 18.130 | 3,659,574 |
| 2024-03-05 | 26.130 | 26.680 | 25.400 | 25.550 | 17.865 | 4,914,960 |
| 2024-03-04 | 26.080 | 27.240 | 25.280 | 26.410 | 18.466 | 6,035,988 |
| 2024-03-01 | 26.150 | 26.500 | 25.490 | 26.080 | 18.235 | 6,096,290 |
| 2024-02-29 | 23.700 | 25.290 | 23.500 | 25.150 | 17.585 | 4,960,768 |
| 2024-02-28 | 26.700 | 26.850 | 23.900 | 23.910 | 16.718 | 8,177,681 |
| 2024-02-27 | 24.910 | 27.090 | 24.660 | 26.690 | 18.662 | 7,501,572 |
| 2024-02-26 | 24.550 | 25.900 | 24.070 | 25.430 | 17.781 | 7,780,739 |
| 2024-02-23 | 24.190 | 25.900 | 24.000 | 24.600 | 17.200 | 8,413,301 |
| 2024-02-22 | 22.100 | 23.160 | 22.050 | 23.030 | 16.103 | 5,181,983 |
| 2024-02-21 | 22.000 | 22.760 | 21.380 | 22.090 | 15.445 | 5,468,614 |
| 2024-02-20 | 21.110 | 22.400 | 20.580 | 22.400 | 15.662 | 4,347,058 |
| 2024-02-19 | 20.310 | 21.640 | 20.310 | 21.110 | 14.760 | 4,706,706 |
| 2024-02-08 | 17.670 | 20.350 | 17.280 | 19.850 | 13.879 | 5,159,756 |
| 2024-02-07 | 19.090 | 19.260 | 17.210 | 17.690 | 12.369 | 5,695,597 |
| 2024-02-06 | 18.500 | 19.650 | 17.200 | 19.080 | 13.341 | 4,104,457 |
| 2024-02-05 | 21.310 | 21.310 | 18.030 | 18.800 | 13.145 | 3,889,510 |
| 2024-02-02 | 22.540 | 23.130 | 20.500 | 21.320 | 14.907 | 2,631,640 |
| 2024-02-01 | 22.860 | 23.140 | 22.060 | 22.530 | 15.753 | 1,927,542 |
| 2024-01-31 | 24.200 | 24.590 | 22.770 | 22.870 | 15.991 | 2,186,031 |
| 2024-01-30 | 25.550 | 25.610 | 24.550 | 24.550 | 17.165 | 1,274,310 |
| 2024-01-29 | 26.870 | 26.960 | 25.480 | 25.550 | 17.865 | 1,696,084 |
| 2024-01-26 | 27.390 | 27.500 | 26.630 | 26.660 | 18.641 | 1,621,536 |
| 2024-01-25 | 26.260 | 27.380 | 25.890 | 27.230 | 19.039 | 2,169,972 |
| 2024-01-24 | 26.180 | 26.460 | 25.180 | 26.190 | 18.312 | 1,811,541 |
| 2024-01-23 | 26.300 | 26.490 | 25.710 | 26.170 | 18.298 | 1,613,500 |
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.