Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.990	36.360	35.750	36.200	36.140	3,291,526
2026-04-17	34.300	36.500	34.260	35.970	35.911	5,335,201
2026-04-16	34.580	34.800	33.800	34.450	34.393	3,159,200
2026-04-15	33.900	34.390	33.500	33.580	33.525	2,172,480
2026-04-14	33.310	34.080	33.110	33.910	33.854	2,371,168
2026-04-13	32.740	33.200	32.500	33.100	33.045	1,483,528
2026-04-10	32.110	33.330	32.110	32.770	32.716	2,755,160
2026-04-09	31.780	32.350	31.780	31.940	31.887	1,439,111
2026-04-08	31.020	32.120	31.020	32.090	32.037	2,345,314
2026-04-07	30.170	30.660	30.100	30.410	30.360	1,012,600
2026-04-03	30.380	30.750	29.930	30.170	30.120	1,237,380
2026-04-02	31.120	31.300	30.180	30.380	30.330	1,472,180
2026-04-01	31.210	31.780	31.080	31.350	31.298	1,631,721
2026-03-31	30.770	31.330	30.410	30.480	30.430	1,316,952
2026-03-30	30.310	30.980	30.230	30.980	30.929	1,295,748
2026-03-27	30.250	31.130	30.130	30.850	30.799	1,126,629
2026-03-26	31.350	31.580	30.500	30.690	30.639	1,471,141
2026-03-25	30.910	31.700	30.800	31.130	31.079	1,759,650
2026-03-24	30.900	30.980	29.830	30.920	30.869	2,027,517
2026-03-23	31.900	32.160	29.840	30.010	29.960	3,131,962
2026-03-20	33.920	33.940	32.500	32.500	32.446	2,554,616
2026-03-19	33.860	34.250	33.190	33.300	33.245	2,143,342
2026-03-18	33.590	34.550	33.260	34.540	34.483	2,873,814
2026-03-17	34.380	34.570	33.180	33.230	33.175	2,162,417
2026-03-16	33.420	34.380	32.940	34.360	34.303	2,163,732
2026-03-13	33.940	34.100	33.420	33.480	33.425	1,743,660
2026-03-12	35.040	35.390	33.690	34.110	34.054	3,156,954
2026-03-11	35.530	36.130	34.930	35.090	35.032	2,801,687
2026-03-10	34.770	35.640	34.500	35.480	35.421	3,058,131
2026-03-09	34.120	34.400	33.120	34.130	34.074	2,861,803
2026-03-06	34.060	34.850	33.950	34.700	34.643	1,913,058
2026-03-05	34.400	34.950	34.030	34.280	34.223	2,025,600
2026-03-04	34.450	34.750	33.500	33.680	33.624	2,909,651
2026-03-03	36.580	36.800	34.390	34.390	34.333	3,882,514
2026-03-02	36.830	37.250	36.070	36.510	36.450	3,132,018
2026-02-27	37.640	37.770	37.100	37.470	37.408	3,029,241
2026-02-26	36.980	38.260	36.690	38.150	38.087	5,053,392
2026-02-25	37.410	37.500	36.780	37.020	36.959	2,074,016
2026-02-24	36.830	37.250	36.500	36.780	36.719	1,653,791
2026-02-13	36.230	37.080	36.230	36.550	36.490	1,659,196
2026-02-12	36.110	36.640	36.050	36.500	36.440	1,223,288
2026-02-11	36.470	36.870	36.020	36.160	36.100	1,505,260
2026-02-10	36.030	36.790	35.910	36.210	36.150	1,794,732
2026-02-09	35.490	36.080	35.490	35.910	35.851	1,911,360
2026-02-06	34.580	35.490	34.450	35.140	35.082	2,050,329
2026-02-05	35.230	35.630	34.700	34.700	34.643	2,040,695
2026-02-04	35.480	36.130	35.220	35.500	35.441	1,858,590
2026-02-03	35.220	35.950	35.170	35.870	35.811	2,152,111
2026-02-02	35.460	36.070	34.990	35.070	35.012	2,319,820
2026-01-30	36.000	36.320	35.330	35.880	35.821	2,855,104
2026-01-29	36.680	37.600	36.050	36.200	36.140	4,413,461
2026-01-28	38.000	38.170	37.100	37.150	37.089	3,099,328
2026-01-27	37.880	38.200	36.310	38.180	38.117	4,286,980
2026-01-26	38.500	39.090	37.660	38.050	37.987	4,778,592
2026-01-23	38.250	38.630	38.080	38.530	38.466	4,066,633
2026-01-22	38.940	39.300	38.130	38.510	38.446	4,404,887
2026-01-21	37.220	39.120	37.170	38.870	38.806	6,804,470
2026-01-20	38.140	38.280	37.190	37.470	37.408	3,999,204
2026-01-19	38.080	38.190	37.720	37.910	37.847	2,784,869
2026-01-16	38.530	38.530	37.760	38.160	38.097	3,756,135

← NewerPage 3 of 17 · 981 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.