Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	42.150	42.250	39.400	39.630	27.709	8,592,599
2023-07-26	43.640	43.780	40.800	42.200	29.506	8,637,057
2023-07-25	45.620	45.940	43.030	43.790	30.618	12,234,028
2023-07-24	40.890	46.300	40.890	45.030	31.485	14,969,859
2023-07-21	43.070	45.640	41.510	41.510	29.024	10,843,485
2023-07-20	45.910	46.000	43.390	43.920	30.709	13,323,210
2023-07-19	42.740	47.330	42.740	46.930	32.814	20,131,700
2023-07-18	40.830	47.580	40.830	43.810	30.632	15,973,454
2023-07-17	42.000	42.300	40.660	41.130	28.758	4,382,924
2023-07-14	41.370	42.470	41.220	42.000	29.367	6,443,022
2023-07-13	39.670	41.960	39.010	41.690	29.150	8,229,459
2023-07-12	40.020	40.930	39.160	39.350	27.514	5,629,836
2023-07-11	41.610	42.180	40.150	40.660	28.430	5,486,783
2023-07-10	42.000	43.330	41.200	41.350	28.912	6,215,584
2023-07-07	40.760	43.600	39.900	42.000	29.367	10,331,624
2023-07-06	39.740	41.890	39.610	41.270	28.856	7,307,629
2023-07-05	40.900	41.500	39.800	40.020	27.982	5,602,286
2023-07-04	41.100	41.800	40.850	41.210	28.814	5,563,574
2023-07-03	43.260	43.480	41.200	41.490	29.010	7,984,039
2023-06-30	43.860	44.500	42.900	43.450	30.380	7,323,209
2023-06-29	42.910	45.300	42.320	44.480	31.101	9,188,611
2023-06-28	45.470	45.470	41.020	43.300	30.276	9,867,289
2023-06-27	43.110	46.440	41.390	46.150	32.268	12,661,783
2023-06-26	44.940	47.200	43.640	43.780	30.611	8,271,292
2023-06-21	82.800	86.200	81.500	83.000	32.072	9,364,254
2023-06-20	86.000	88.800	83.500	84.000	32.458	9,765,695
2023-06-19	83.810	87.500	81.500	86.880	33.571	14,170,703
2023-06-16	82.500	83.830	80.980	82.980	32.064	10,861,565
2023-06-15	84.000	84.000	80.990	81.000	31.299	10,777,911
2023-06-14	82.980	84.880	80.350	84.150	32.516	16,454,581
2023-06-13	84.000	88.800	83.000	88.800	34.313	15,793,074
2023-06-12	85.000	95.820	84.920	88.030	34.015	22,940,847
2023-06-09	83.370	88.000	78.690	84.050	32.477	22,800,569
2023-06-08	86.880	91.850	82.180	83.340	32.203	30,277,684
2023-06-07	73.000	80.540	73.000	80.540	31.121	16,330,161
2023-06-06	67.500	68.360	66.450	67.120	25.936	7,545,613
2023-06-05	66.050	69.370	66.050	68.040	26.291	12,046,371
2023-06-02	69.650	69.690	66.000	66.050	25.522	14,147,489
2023-06-01	73.000	75.880	67.600	71.240	27.528	25,784,577
2023-05-31	73.550	86.510	73.550	78.870	30.476	28,875,452
2023-05-30	77.530	83.000	71.520	73.220	28.293	27,524,500
2023-05-29	66.000	70.240	66.000	70.240	27.141	7,885,594
2023-05-26	55.810	58.530	55.420	58.530	22.616	3,721,057
2023-05-25	54.930	56.600	54.600	55.750	21.542	1,581,851
2023-05-24	53.010	55.480	53.010	54.800	21.175	1,715,585
2023-05-23	54.800	54.810	53.450	53.690	20.746	1,784,764
2023-05-22	54.200	54.890	54.070	54.600	21.098	1,588,572
2023-05-19	53.000	54.460	52.670	54.260	20.966	2,411,634
2023-05-18	51.730	53.180	51.510	53.040	20.495	1,979,608
2023-05-17	50.670	51.800	50.550	51.730	19.989	1,466,990
2023-05-16	50.910	51.100	50.370	50.670	19.579	1,083,912
2023-05-15	50.350	50.940	50.100	50.910	19.672	809,610
2023-05-12	50.100	51.250	50.030	50.660	19.575	1,198,118
2023-05-11	50.800	51.360	50.300	50.470	19.502	1,308,870
2023-05-10	49.990	50.400	49.310	50.390	19.471	1,110,226
2023-05-09	51.510	51.540	49.860	49.990	19.316	1,814,848
2023-05-08	51.300	51.930	51.100	51.500	19.900	1,047,402
2023-05-05	53.050	53.480	51.010	51.300	19.823	1,704,298
2023-05-04	54.620	55.290	52.710	53.050	20.499	1,634,895
2023-04-28	53.290	54.880	53.280	54.610	21.102	1,500,987

← NewerPage 14 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.