Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	31.330	32.630	31.140	32.520	22.738	2,248,876
2023-10-26	31.680	31.890	31.010	31.570	22.074	1,313,228
2023-10-25	32.300	32.310	31.400	31.680	22.151	1,448,937
2023-10-24	30.740	32.280	30.600	31.790	22.228	1,920,955
2023-10-23	31.410	31.800	30.600	30.740	21.494	1,635,089
2023-10-20	32.990	33.450	31.600	31.670	22.144	2,117,421
2023-10-19	32.380	33.880	32.160	32.980	23.060	1,949,948
2023-10-18	33.890	33.890	32.660	32.670	22.843	1,472,277
2023-10-17	34.350	34.350	33.440	33.900	23.703	1,209,938
2023-10-16	35.300	35.300	33.790	33.970	23.752	1,637,441
2023-10-13	34.750	35.290	34.700	34.930	24.423	1,658,762
2023-10-12	35.680	35.820	34.650	34.860	24.374	2,321,590
2023-10-11	35.000	35.800	34.680	35.680	24.948	2,864,209
2023-10-10	34.420	35.250	34.420	34.840	24.360	2,116,619
2023-10-09	34.610	34.870	34.130	34.430	24.074	1,834,366
2023-09-28	33.680	34.400	33.680	34.250	23.948	2,400,735
2023-09-27	34.100	34.310	33.360	33.420	23.367	1,892,419
2023-09-26	33.900	34.460	33.390	34.010	23.780	2,404,326
2023-09-25	34.320	34.660	33.520	34.040	23.801	2,163,071
2023-09-22	32.870	34.510	32.730	34.470	24.102	3,097,995
2023-09-21	32.710	33.300	32.580	32.980	23.060	1,381,910
2023-09-20	33.100	33.640	32.820	32.850	22.969	1,342,266
2023-09-19	33.980	34.090	33.100	33.230	23.235	1,881,124
2023-09-18	34.700	34.810	33.930	34.000	23.773	1,883,154
2023-09-15	35.010	35.550	34.380	34.440	24.081	2,202,660
2023-09-14	35.830	36.390	34.700	35.000	24.472	2,531,264
2023-09-13	36.000	36.490	35.310	35.890	25.094	3,518,527
2023-09-12	36.520	37.410	35.960	36.860	25.773	4,393,660
2023-09-11	37.260	37.400	36.290	36.540	25.549	3,773,492
2023-09-08	36.760	37.350	36.220	37.180	25.996	3,904,881
2023-09-07	37.980	38.180	36.810	36.950	25.836	5,601,835
2023-09-06	36.440	38.860	36.120	38.400	26.849	8,450,274
2023-09-05	36.130	37.230	36.090	36.690	25.654	5,070,744
2023-09-04	36.390	36.680	35.770	36.320	25.395	3,199,768
2023-09-01	37.000	37.400	36.110	36.390	25.444	4,731,888
2023-08-31	35.570	39.150	35.300	37.250	26.045	9,429,410
2023-08-30	34.620	36.330	34.620	35.880	25.087	6,268,514
2023-08-29	32.110	34.360	31.990	33.980	23.759	4,359,012
2023-08-28	34.020	34.700	32.030	32.110	22.451	3,736,107
2023-08-25	33.470	33.600	32.320	32.510	22.731	4,250,933
2023-08-24	34.750	35.220	34.000	34.000	23.773	3,572,840
2023-08-23	35.500	35.880	34.230	34.230	23.934	4,190,250
2023-08-22	36.630	37.500	34.810	36.500	25.521	4,539,574
2023-08-21	35.270	36.480	35.200	35.800	25.031	2,730,602
2023-08-18	37.000	37.350	35.770	35.780	25.018	3,913,978
2023-08-17	36.700	37.500	35.920	37.230	26.031	4,048,567
2023-08-16	37.010	37.880	36.720	36.960	25.843	4,573,188
2023-08-15	37.200	39.130	36.900	37.900	26.500	7,022,874
2023-08-14	35.820	36.570	35.530	36.550	25.556	2,559,200
2023-08-11	36.670	36.880	35.800	35.900	25.101	2,696,311
2023-08-10	36.250	37.480	36.010	36.850	25.766	2,980,378
2023-08-09	36.700	37.440	36.360	36.490	25.514	2,839,470
2023-08-08	38.280	38.360	36.920	37.030	25.892	4,249,939
2023-08-07	37.650	38.590	37.650	38.150	26.675	3,753,653
2023-08-04	38.010	38.740	37.880	38.030	26.591	5,866,063
2023-08-03	35.610	39.680	35.400	38.920	27.213	10,457,234
2023-08-02	35.830	36.620	35.660	36.170	25.290	3,837,117
2023-08-01	36.670	36.890	35.450	36.030	25.192	4,770,862
2023-07-31	37.910	38.370	36.350	36.660	25.633	7,607,740
2023-07-28	39.030	40.460	38.440	38.460	26.891	5,926,545

← NewerPage 13 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.