Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	49.250	50.120	49.250	50.070	19.347	1,715,502
2023-01-31	49.020	49.360	48.590	49.330	19.061	994,308
2023-01-30	49.450	49.550	49.030	49.100	18.973	1,365,870
2023-01-20	49.300	49.430	48.710	48.980	18.926	1,138,392
2023-01-19	48.400	49.380	48.200	49.130	18.984	1,488,450
2023-01-18	48.410	48.650	48.000	48.460	18.725	899,609
2023-01-17	47.490	48.800	47.460	48.410	18.706	1,865,266
2023-01-16	46.580	47.550	46.510	47.450	18.335	1,619,145
2023-01-13	46.800	46.800	46.250	46.530	17.980	843,486
2023-01-12	46.490	46.710	46.140	46.530	17.980	950,523
2023-01-11	47.800	48.120	46.410	46.470	17.956	1,664,434
2023-01-10	47.830	48.290	47.530	47.800	18.470	1,217,860
2023-01-09	47.930	47.930	47.620	47.780	18.462	986,829
2023-01-06	47.650	48.020	47.400	47.620	18.401	1,082,304
2023-01-05	47.800	47.800	47.330	47.570	18.381	873,933
2023-01-04	47.500	48.060	47.180	47.500	18.354	1,091,031
2023-01-03	46.780	47.760	46.450	47.720	18.439	1,302,892
2022-12-30	46.590	47.350	46.210	46.900	18.122	1,416,938
2022-12-29	46.690	47.990	46.400	47.120	18.207	1,798,786
2022-12-28	46.370	46.560	46.040	46.330	17.902	673,018
2022-12-27	47.000	47.000	46.050	46.620	18.014	918,560
2022-12-26	45.910	46.990	45.870	46.730	18.057	721,128
2022-12-23	45.840	46.580	45.100	45.910	17.740	765,324
2022-12-22	47.300	47.600	45.920	45.980	17.767	1,310,223
2022-12-21	48.180	48.220	47.030	47.170	18.227	1,338,314
2022-12-20	48.000	48.730	47.520	48.550	18.760	1,351,579
2022-12-19	49.010	49.010	47.800	47.960	18.532	2,044,498
2022-12-16	50.220	50.220	48.680	49.100	18.973	2,832,253
2022-12-15	49.200	51.170	49.050	50.450	19.494	4,119,383
2022-12-14	48.180	50.850	48.060	49.830	19.255	5,790,970
2022-12-13	48.320	48.370	47.590	47.660	18.416	1,192,605
2022-12-12	48.310	48.930	47.560	48.320	18.671	1,715,709
2022-12-09	48.650	48.940	48.450	48.460	18.725	1,187,784
2022-12-08	48.850	49.160	48.500	48.650	18.799	1,418,747
2022-12-07	49.020	49.130	48.620	48.980	18.926	1,759,194
2022-12-06	49.850	50.190	49.600	49.910	19.104	1,846,913
2022-12-05	49.950	50.150	49.380	49.740	19.039	1,547,879
2022-12-02	49.380	49.950	49.330	49.750	19.043	1,432,501
2022-12-01	49.200	49.750	49.120	49.480	18.939	1,663,724
2022-11-30	49.320	49.360	48.710	48.740	18.656	1,268,268
2022-11-29	48.300	49.320	48.300	49.320	18.878	1,372,502
2022-11-28	48.000	48.510	47.500	48.410	18.530	994,966
2022-11-25	49.280	49.510	48.460	48.510	18.568	1,253,445
2022-11-24	49.400	49.600	49.090	49.230	18.844	1,171,285
2022-11-23	50.090	50.200	48.340	49.180	18.825	2,344,791
2022-11-22	51.580	52.400	49.910	50.140	19.192	2,741,681
2022-11-21	50.920	51.750	50.600	51.690	19.785	1,650,252
2022-11-18	52.500	52.750	51.120	51.160	19.582	2,608,903
2022-11-17	52.080	52.550	50.920	52.470	20.084	2,355,023
2022-11-16	52.550	53.040	51.880	52.080	19.935	2,580,913
2022-11-15	51.410	53.500	51.410	52.860	20.233	3,543,447
2022-11-14	51.100	52.300	50.800	51.720	19.797	2,270,252
2022-11-11	52.010	52.840	51.110	51.230	19.609	3,302,717
2022-11-10	51.530	52.380	50.810	50.880	19.475	2,819,859
2022-11-09	52.230	52.790	51.790	51.940	19.881	2,488,182
2022-11-08	52.220	52.880	51.750	52.560	20.118	2,964,099
2022-11-07	52.000	54.430	51.750	52.280	20.011	5,298,418
2022-11-04	50.620	51.700	50.500	51.470	19.701	3,292,997
2022-11-03	49.740	51.070	49.500	50.840	19.460	3,499,128
2022-11-02	48.530	50.290	48.530	49.970	19.127	2,625,998

← NewerPage 16 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.