Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	53.000	54.580	52.800	53.280	20.588	1,837,027
2023-04-26	54.310	55.050	52.500	53.360	20.619	2,524,803
2023-04-25	57.420	57.980	54.500	54.880	21.206	3,813,059
2023-04-24	58.290	60.660	57.280	57.740	22.311	4,167,482
2023-04-21	61.970	62.590	58.200	58.370	22.555	5,129,898
2023-04-20	62.000	63.000	61.110	61.600	23.803	4,632,858
2023-04-19	59.600	63.650	59.360	62.570	24.177	6,780,228
2023-04-18	60.000	60.050	58.510	59.920	23.153	3,041,977
2023-04-17	58.580	61.000	58.560	60.400	23.339	4,110,203
2023-04-14	58.100	59.390	57.190	58.920	22.767	3,636,715
2023-04-13	60.800	60.800	58.010	58.290	22.524	4,608,152
2023-04-12	58.740	61.250	58.110	61.100	23.609	4,980,495
2023-04-11	58.750	59.700	58.080	58.610	22.647	2,527,597
2023-04-10	59.300	60.250	58.030	58.380	22.558	4,386,369
2023-04-07	59.710	60.820	58.700	59.560	23.014	4,565,574
2023-04-06	57.490	60.150	57.110	58.700	22.682	4,626,500
2023-04-04	59.990	60.620	58.000	58.800	22.721	4,824,852
2023-04-03	58.750	59.790	58.550	59.550	23.011	4,089,143
2023-03-31	60.200	60.500	58.130	59.020	22.806	4,967,723
2023-03-30	55.050	61.620	55.050	60.200	23.262	7,710,403
2023-03-29	54.200	56.170	54.150	55.270	21.357	2,695,901
2023-03-28	55.690	55.900	54.000	54.050	20.885	2,351,661
2023-03-27	56.360	57.100	54.620	55.310	21.372	4,823,206
2023-03-24	57.420	58.500	56.380	56.450	21.813	3,888,218
2023-03-23	56.750	58.600	56.510	57.980	22.404	4,464,699
2023-03-22	56.300	57.400	55.700	56.960	22.010	2,851,339
2023-03-21	55.390	56.020	54.550	56.020	21.647	2,009,952
2023-03-20	55.630	56.150	55.200	55.500	21.446	1,957,805
2023-03-17	55.460	56.350	54.720	55.970	21.627	2,972,529
2023-03-16	54.820	55.630	54.080	55.000	21.252	2,163,173
2023-03-15	53.800	55.600	53.800	54.820	21.183	2,074,968
2023-03-14	54.200	54.390	52.660	53.800	20.789	1,983,799
2023-03-13	54.070	54.760	53.560	54.430	21.032	1,624,913
2023-03-10	53.520	55.420	53.370	54.290	20.978	3,001,317
2023-03-09	52.730	54.300	52.560	53.820	20.796	2,020,052
2023-03-08	51.260	52.790	51.260	52.510	20.290	1,369,655
2023-03-07	52.900	53.330	51.210	51.260	19.807	2,071,566
2023-03-06	53.260	53.870	52.880	53.150	20.538	1,235,034
2023-03-03	53.200	54.920	53.200	53.880	20.820	1,819,525
2023-03-02	53.790	54.230	52.860	52.910	20.445	1,530,353
2023-03-01	53.170	54.240	53.070	53.940	20.843	1,317,980
2023-02-28	54.070	54.490	52.600	53.180	20.549	1,825,389
2023-02-27	55.010	55.600	53.520	53.770	20.777	2,130,813
2023-02-24	53.560	55.800	53.560	55.600	21.484	3,264,080
2023-02-23	53.500	54.670	52.990	53.550	20.692	1,610,406
2023-02-22	53.150	53.970	52.500	53.710	20.754	1,010,792
2023-02-21	53.380	54.030	52.570	53.180	20.549	1,474,704
2023-02-20	52.850	53.650	52.400	53.580	20.704	1,259,627
2023-02-17	53.940	54.280	52.710	53.000	20.479	1,544,497
2023-02-16	56.000	56.350	53.540	54.000	20.866	3,103,649
2023-02-15	56.120	56.500	55.210	56.010	21.643	2,573,182
2023-02-14	58.500	58.550	55.720	56.000	21.639	4,090,093
2023-02-13	55.770	58.440	55.250	58.050	22.431	4,450,645
2023-02-10	55.120	57.850	55.000	55.970	21.627	5,136,440
2023-02-09	51.880	56.990	51.500	56.130	21.689	7,224,792
2023-02-08	51.330	53.870	51.280	52.280	20.201	4,653,316
2023-02-07	50.220	51.080	50.000	50.990	19.703	1,919,547
2023-02-06	50.200	50.790	49.800	50.310	19.440	1,175,418
2023-02-03	50.000	50.500	49.860	50.460	19.498	1,561,482
2023-02-02	50.000	50.590	49.830	50.000	19.320	1,609,055

← NewerPage 15 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.