Shenzhen Edadoc Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	28.000	28.060	25.790	26.230	18.340	2,324,280
2024-01-19	28.370	28.800	27.850	27.900	19.508	1,347,528
2024-01-18	28.490	28.570	27.430	28.370	19.836	2,404,402
2024-01-17	29.890	30.570	28.280	28.430	19.878	2,219,973
2024-01-16	29.510	29.760	28.790	29.160	20.389	1,309,711
2024-01-15	29.520	29.520	29.520	29.520	20.641	0
2024-01-12	30.000	30.190	29.510	29.520	20.641	1,002,257
2024-01-11	29.450	30.210	29.300	30.090	21.039	1,305,290
2024-01-10	30.020	30.220	29.330	29.380	20.543	1,685,572
2024-01-09	30.420	30.990	30.160	30.230	21.137	1,263,458
2024-01-08	31.130	31.260	30.250	30.300	21.186	1,325,875
2024-01-05	32.280	32.280	30.890	31.050	21.710	1,705,592
2024-01-04	32.350	32.490	31.950	32.260	22.556	1,171,800
2024-01-03	32.900	33.000	32.100	32.400	22.654	1,509,188
2024-01-02	33.500	33.600	32.890	32.950	23.039	1,569,904
2023-12-29	32.600	33.430	32.460	33.370	23.332	1,958,966
2023-12-28	32.190	32.800	31.700	32.520	22.738	1,669,780
2023-12-27	31.250	32.100	31.170	31.980	22.361	1,564,463
2023-12-26	32.240	32.240	31.110	31.340	21.913	1,707,804
2023-12-25	32.700	32.740	32.000	32.250	22.549	1,315,188
2023-12-22	33.290	33.520	32.260	32.500	22.724	1,924,017
2023-12-21	33.230	33.420	32.220	33.290	23.277	1,863,510
2023-12-20	33.800	34.150	33.300	33.410	23.360	1,733,845
2023-12-19	32.980	33.650	32.800	33.480	23.409	1,501,284
2023-12-18	33.860	33.970	32.830	32.960	23.046	2,355,893
2023-12-15	33.980	34.350	33.670	33.820	23.647	2,357,910
2023-12-14	34.950	35.140	33.800	33.820	23.647	3,519,462
2023-12-13	35.400	36.000	34.780	34.840	24.360	3,454,859
2023-12-12	36.000	36.340	34.850	35.290	24.675	4,254,717
2023-12-11	35.110	35.930	34.880	35.700	24.962	6,282,196
2023-12-08	37.190	39.550	35.700	36.060	25.213	9,180,663
2023-12-07	34.220	36.170	34.220	34.700	24.262	3,527,402
2023-12-06	34.300	34.670	33.870	34.130	23.864	2,317,870
2023-12-05	36.060	36.380	34.300	34.300	23.983	2,907,942
2023-12-04	36.350	37.350	35.810	35.860	25.073	2,714,738
2023-12-01	35.600	36.530	35.200	36.350	25.416	2,935,786
2023-11-30	36.130	36.130	35.160	35.580	24.878	2,345,102
2023-11-29	36.510	36.800	36.120	36.130	25.262	2,417,311
2023-11-28	36.850	37.360	36.120	36.600	25.591	4,272,465
2023-11-27	35.490	37.370	35.210	36.860	25.773	5,296,643
2023-11-24	36.660	36.810	35.410	35.500	24.822	3,847,993
2023-11-23	36.800	37.140	36.270	36.790	25.724	3,669,367
2023-11-22	36.690	38.330	36.260	37.110	25.947	7,171,731
2023-11-21	37.030	37.350	36.510	36.690	25.654	3,751,421
2023-11-20	36.860	37.200	36.200	36.860	25.773	3,367,252
2023-11-17	35.580	37.300	35.430	36.360	25.423	5,123,309
2023-11-16	35.010	36.080	35.010	35.670	24.941	3,267,875
2023-11-15	35.550	35.790	35.000	35.290	24.675	1,789,209
2023-11-14	34.900	35.460	34.820	35.360	24.724	2,549,076
2023-11-13	35.010	35.550	34.660	34.990	24.465	2,547,776
2023-11-10	34.560	35.180	34.320	34.660	24.234	1,721,386
2023-11-09	34.790	35.290	34.410	34.570	24.172	2,253,706
2023-11-08	35.060	35.350	34.650	34.890	24.395	2,457,141
2023-11-07	34.380	35.240	34.370	35.010	24.479	3,179,849
2023-11-06	33.660	34.600	33.540	34.500	24.123	3,941,506
2023-11-03	32.700	33.550	32.500	33.420	23.367	5,001,099
2023-11-02	35.880	36.700	33.280	33.460	23.395	6,658,794
2023-11-01	32.860	33.280	32.460	32.690	22.857	1,102,591
2023-10-31	33.000	33.530	32.400	32.860	22.976	1,708,084
2023-10-30	32.320	33.280	32.220	33.000	23.074	1,865,620

← NewerPage 12 of 17 · 982 trading daysOlder →

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.