Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	38.080	38.360	37.450	38.250	38.187	4,310,667
2026-01-14	38.000	38.750	37.590	38.160	38.097	5,870,180
2026-01-13	39.350	39.370	37.900	37.970	37.907	6,093,368
2026-01-12	39.510	39.800	38.730	39.350	39.285	9,426,348
2026-01-09	38.340	39.200	37.720	38.930	38.866	8,778,077
2026-01-08	37.540	38.990	37.390	38.590	38.526	7,432,684
2026-01-07	38.480	38.790	37.660	37.910	37.847	10,562,546
2026-01-06	38.650	40.000	37.870	39.340	39.275	15,702,688
2026-01-05	35.270	38.000	35.250	37.520	37.458	8,391,383
2025-12-31	35.520	35.920	35.210	35.270	35.212	2,312,076
2025-12-30	35.400	36.000	35.200	35.520	35.461	2,314,540
2025-12-29	35.400	36.140	35.330	35.620	35.561	3,044,150
2025-12-26	35.520	36.180	35.260	35.420	35.361	2,631,259
2025-12-25	36.040	36.100	35.160	35.810	35.751	2,949,496
2025-12-24	34.330	35.530	34.280	35.480	35.421	3,400,012
2025-12-23	34.790	34.830	34.160	34.330	34.273	2,007,146
2025-12-22	33.990	34.990	33.930	34.850	34.792	2,926,042
2025-12-19	34.320	34.640	33.910	33.920	33.864	2,567,787
2025-12-18	34.690	35.150	34.230	34.290	34.233	2,324,779
2025-12-17	34.900	35.270	34.050	35.170	35.112	3,031,007
2025-12-16	36.000	36.880	34.900	34.900	34.842	3,206,999
2025-12-15	35.200	35.950	34.830	35.450	35.391	2,783,067
2025-12-12	34.500	36.110	34.000	35.250	35.192	3,925,404
2025-12-11	35.880	35.910	34.550	34.690	34.633	3,364,307
2025-12-10	36.180	36.200	35.480	35.880	35.821	2,917,040
2025-12-09	36.500	37.040	36.200	36.300	36.240	3,902,057
2025-12-08	35.700	36.810	35.630	36.560	36.500	4,638,550
2025-12-05	35.610	35.870	34.800	35.730	35.671	3,394,415
2025-12-04	35.320	35.730	34.700	35.520	35.461	3,442,185
2025-12-03	36.680	36.690	35.200	35.360	35.302	4,409,367
2025-12-02	36.200	37.300	36.040	36.700	36.639	6,401,014
2025-12-01	35.600	38.790	35.480	36.900	36.839	11,153,102
2025-11-28	35.210	35.330	34.510	34.990	34.932	3,142,584
2025-11-27	35.370	36.050	34.660	35.210	35.152	6,404,744
2025-11-26	36.880	37.530	36.300	36.420	36.360	7,193,763
2025-11-25	35.720	38.030	35.650	37.720	37.658	10,243,295
2025-11-24	34.780	36.110	34.670	35.720	35.661	7,666,912
2025-11-21	33.510	35.080	32.330	34.060	34.004	5,589,932
2025-11-20	34.300	34.490	33.730	33.810	33.754	1,557,560
2025-11-19	34.140	34.440	33.450	33.750	33.694	1,874,453
2025-11-18	34.370	34.670	34.080	34.290	34.233	1,709,008
2025-11-17	34.230	34.390	34.040	34.310	34.253	1,364,920
2025-11-14	34.430	34.430	33.950	34.010	33.954	1,583,408
2025-11-13	34.630	34.810	34.310	34.460	34.403	1,698,536
2025-11-12	34.890	34.950	34.020	34.620	34.563	2,551,232
2025-11-11	35.580	35.650	34.900	35.000	34.942	1,825,220
2025-11-10	35.350	35.600	34.930	35.470	35.411	2,229,036
2025-11-07	35.800	35.820	35.250	35.340	35.282	2,052,580
2025-11-06	35.610	36.160	35.360	36.130	36.070	2,398,833
2025-11-05	35.360	35.880	35.100	35.590	35.531	3,182,387
2025-11-04	37.590	37.680	35.900	36.080	36.020	4,318,100
2025-11-03	36.860	37.440	36.180	37.050	36.989	3,503,328
2025-10-31	37.400	37.690	37.060	37.110	37.049	2,116,490
2025-10-30	38.410	38.520	37.180	37.210	37.149	3,828,062
2025-10-29	38.600	39.340	38.330	38.440	38.376	2,727,632
2025-10-28	38.500	39.150	38.020	38.550	38.486	3,188,527
2025-10-27	38.380	38.790	38.000	38.710	38.646	3,933,000
2025-10-24	37.450	38.290	36.810	38.190	38.127	3,808,695
2025-10-23	37.010	37.780	36.360	37.270	37.208	2,653,634
2025-10-22	36.990	37.300	36.750	36.970	36.909	1,500,340

← NewerPage 4 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.