Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	44.000	44.300	39.700	40.040	40.040	7,948,115
2026-07-16	44.820	46.950	43.520	44.000	44.000	7,176,163
2026-07-15	50.410	50.660	45.000	45.050	45.050	7,968,155
2026-07-14	47.790	49.580	46.230	48.620	48.620	8,087,719
2026-07-13	50.710	51.980	47.080	47.180	47.180	9,362,283
2026-07-10	55.180	56.500	51.620	51.630	51.630	10,342,039
2026-07-09	53.680	55.500	51.470	55.480	55.480	10,426,271
2026-07-08	56.000	57.100	51.110	53.770	53.770	13,118,309
2026-07-07	56.130	60.580	55.800	57.980	57.980	11,338,585
2026-07-06	58.730	59.200	54.740	56.100	56.100	10,002,480
2026-07-03	55.680	57.380	54.050	57.110	57.110	12,401,314
2026-07-02	59.150	59.700	54.870	55.470	55.470	15,423,174
2026-07-01	60.870	63.800	59.360	62.710	62.710	16,404,352
2026-06-30	60.210	63.000	59.150	61.170	61.170	15,717,713
2026-06-29	63.060	64.490	58.010	60.460	60.360	16,334,316
2026-06-26	62.600	64.990	60.470	62.440	62.337	18,349,602
2026-06-25	62.670	64.460	60.100	61.400	61.298	23,120,749
2026-06-24	53.300	62.840	53.300	62.840	62.736	30,934,707
2026-06-23	54.300	54.600	51.860	52.370	52.283	11,940,325
2026-06-22	55.890	57.080	54.200	55.040	54.949	17,514,200
2026-06-18	57.000	57.510	54.940	55.820	55.728	23,599,367
2026-06-17	51.660	58.200	51.210	58.200	58.104	23,696,290
2026-06-16	48.390	49.000	47.220	48.500	48.420	13,178,146
2026-06-15	46.750	48.950	46.100	48.920	48.839	13,667,860
2026-06-12	46.520	48.180	45.040	45.440	45.365	11,580,979
2026-06-11	45.500	46.600	44.000	45.630	45.555	10,011,199
2026-06-10	45.780	47.900	45.380	45.860	45.784	10,719,964
2026-06-09	45.790	47.740	44.880	47.030	46.952	14,070,674
2026-06-08	45.000	46.660	44.260	45.050	44.976	14,003,359
2026-06-05	50.300	51.700	48.060	48.410	48.330	20,416,332
2026-06-04	53.990	56.660	49.380	50.300	50.217	32,330,608
2026-06-03	54.160	54.160	52.810	54.160	54.070	9,693,484
2026-06-02	42.200	46.880	41.300	45.130	45.055	11,304,440
2026-06-01	42.780	44.580	42.220	42.360	42.290	7,229,220
2026-05-29	46.000	46.770	43.150	43.410	43.338	10,317,154
2026-05-28	46.580	48.330	45.270	46.230	46.154	13,132,144
2026-05-27	48.800	51.010	46.630	47.380	47.302	14,801,212
2026-05-26	46.920	48.860	45.260	48.070	47.991	16,587,851
2026-05-25	43.940	47.300	43.940	46.760	46.683	16,294,615
2026-05-22	42.210	43.480	41.310	43.190	43.119	11,769,431
2026-05-21	40.800	45.130	40.800	41.210	41.142	11,085,108
2026-05-20	39.470	41.320	39.430	40.000	39.934	3,627,060
2026-05-19	39.920	40.500	39.060	39.660	39.594	3,251,320
2026-05-18	40.590	40.950	39.700	40.010	39.944	3,634,732
2026-05-15	40.640	41.420	40.080	40.600	40.533	3,480,432
2026-05-14	42.300	42.300	40.610	40.610	40.543	3,130,292
2026-05-13	41.200	42.130	41.010	41.890	41.821	4,291,310
2026-05-12	42.360	42.710	41.000	41.380	41.312	4,212,456
2026-05-11	42.870	43.570	42.150	42.380	42.310	5,241,920
2026-05-08	41.350	42.850	41.290	42.350	42.280	4,620,868
2026-05-07	41.110	42.190	40.410	41.910	41.841	6,357,284
2026-05-06	39.020	41.700	38.670	40.890	40.822	9,816,342
2026-04-30	38.230	38.800	38.070	38.350	38.287	2,732,040
2026-04-29	37.700	38.400	37.300	38.230	38.167	3,279,955
2026-04-28	37.980	38.390	37.200	37.700	37.638	3,458,364
2026-04-27	36.860	38.500	36.850	38.140	38.077	4,822,295
2026-04-24	37.270	37.800	36.880	36.900	36.839	2,851,740
2026-04-23	37.950	38.500	37.280	37.430	37.368	3,979,730
2026-04-22	37.560	38.550	37.320	37.930	37.867	4,863,916
2026-04-21	36.080	39.440	35.960	37.900	37.837	8,982,240

← NewerPage 2 of 3 · 121 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.