Shenzhen Edadoc Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	48.460	48.990	47.960	48.900	18.717	2,002,626
2022-10-31	47.100	48.720	47.070	48.240	18.465	2,225,774
2022-10-28	49.700	49.970	46.970	47.040	18.005	3,916,299
2022-10-27	50.300	51.040	49.660	49.780	19.054	2,856,493
2022-10-26	49.000	50.690	48.980	50.300	19.253	3,413,430
2022-10-25	49.980	50.180	48.380	49.020	18.763	3,222,699
2022-10-24	49.920	50.980	49.800	50.090	19.173	4,132,409
2022-10-21	49.880	50.580	48.300	50.200	19.215	4,937,433
2022-10-20	49.160	50.960	48.810	49.910	19.104	4,637,961
2022-10-19	50.200	51.280	49.300	49.300	18.870	5,371,722
2022-10-18	51.670	53.570	50.980	51.120	19.567	6,363,158
2022-10-17	50.150	50.900	49.800	50.850	19.464	4,208,377
2022-10-14	50.370	50.900	49.000	50.140	19.192	5,139,938
2022-10-13	48.010	51.230	48.000	49.950	19.119	7,013,396
2022-10-12	46.700	48.980	46.550	48.700	18.641	5,690,863
2022-10-11	46.500	47.150	46.170	46.650	17.856	4,312,833
2022-10-10	50.600	50.900	46.080	46.240	17.699	7,006,940
2022-09-30	53.760	54.460	50.120	50.600	19.368	9,550,185
2022-09-29	61.510	61.880	55.710	55.770	21.347	13,399,354
2022-09-28	57.000	65.410	56.240	63.080	24.145	17,478,500
2022-09-27	57.200	59.470	56.320	57.680	22.078	12,141,732
2022-09-26	57.000	63.700	55.700	60.000	22.966	18,724,366

← NewerPage 17 of 17 · 982 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.