Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	36.550	37.250	36.420	37.250	37.188	2,217,260
2025-10-20	36.560	36.750	36.200	36.550	36.490	1,929,201
2025-10-17	37.000	37.270	35.770	35.850	35.791	3,270,642
2025-10-16	37.900	37.900	37.000	37.200	37.139	2,863,013
2025-10-15	37.210	38.080	36.930	37.950	37.887	3,006,704
2025-10-14	39.280	39.580	37.000	37.380	37.318	4,562,080
2025-10-13	37.000	39.000	36.240	38.800	38.736	4,969,709
2025-10-10	40.260	40.840	39.020	39.150	39.085	7,713,560
2025-10-09	44.500	44.500	41.400	41.520	41.451	12,932,952
2025-09-30	40.400	41.360	39.800	40.220	40.154	6,802,505
2025-09-29	38.250	39.080	37.920	38.780	38.716	2,637,346
2025-09-26	39.020	39.250	38.210	38.320	38.257	3,618,855
2025-09-25	39.850	40.330	39.220	39.290	39.225	4,174,512
2025-09-24	38.770	40.270	38.470	39.830	39.764	4,287,821
2025-09-23	40.970	41.260	38.850	39.370	39.305	5,855,564
2025-09-22	40.510	41.470	39.500	40.720	40.653	7,645,621
2025-09-19	43.540	44.940	41.300	41.970	41.901	10,910,973
2025-09-18	41.790	43.000	40.000	40.590	40.523	11,621,925
2025-09-17	40.070	40.600	39.800	40.220	40.154	3,668,856
2025-09-16	39.500	40.200	39.160	40.190	40.124	3,792,743
2025-09-15	39.820	40.180	39.420	39.500	39.435	3,151,608
2025-09-12	39.400	40.310	39.070	39.830	39.764	5,151,730
2025-09-11	38.020	39.850	38.010	39.850	39.784	6,738,966
2025-09-10	37.830	38.530	37.830	38.010	37.947	2,926,150
2025-09-09	39.040	39.040	37.800	38.000	37.937	3,438,475
2025-09-08	38.890	39.150	38.300	39.060	38.995	4,900,441
2025-09-05	39.000	39.650	37.640	39.050	38.985	6,647,824
2025-09-04	38.390	39.190	36.680	37.260	37.198	4,828,241
2025-09-03	38.990	39.400	37.900	38.020	37.957	4,076,622
2025-09-02	41.560	41.570	38.300	38.940	38.876	8,392,128
2025-09-01	41.720	42.480	41.090	41.550	41.481	5,138,561
2025-08-29	41.950	42.310	41.100	41.690	41.621	5,260,378
2025-08-28	42.390	42.390	40.500	42.010	41.941	9,937,269
2025-08-27	43.960	44.680	42.480	42.490	42.420	7,764,614
2025-08-26	44.040	44.660	43.750	44.010	43.937	5,535,830
2025-08-25	43.480	44.520	43.100	44.520	44.446	9,540,574
2025-08-22	42.660	43.790	42.660	43.320	43.248	5,812,730
2025-08-21	43.220	43.500	42.380	42.560	42.490	6,263,293
2025-08-20	43.160	44.160	43.150	43.520	43.448	6,259,742
2025-08-19	44.370	44.640	43.000	43.580	43.508	10,008,282
2025-08-18	43.500	45.970	42.800	44.700	44.626	16,500,185
2025-08-15	40.900	43.920	40.770	43.890	43.817	18,475,041
2025-08-14	41.200	42.450	40.170	41.550	41.481	14,861,041
2025-08-13	40.010	40.870	39.950	40.740	40.673	6,938,280
2025-08-12	40.200	40.980	39.800	40.290	40.223	5,899,540
2025-08-11	38.880	40.450	38.870	40.300	40.233	6,730,063
2025-08-08	39.540	39.700	39.000	39.000	38.936	4,024,739
2025-08-07	39.990	40.400	39.310	39.580	39.515	5,667,633
2025-08-06	39.780	40.290	39.430	40.050	39.984	6,395,247
2025-08-05	38.720	40.250	38.720	39.980	39.914	7,953,772
2025-08-04	37.650	38.690	37.560	38.680	38.616	3,067,712
2025-08-01	38.470	38.680	37.650	38.070	38.007	3,541,964
2025-07-31	39.180	39.770	38.300	38.470	38.406	5,833,952
2025-07-30	39.890	40.030	38.660	38.930	38.866	5,864,103
2025-07-29	40.180	40.580	39.450	40.050	39.984	8,732,453
2025-07-28	37.700	43.000	37.620	40.410	40.343	15,541,398
2025-07-25	37.000	37.890	36.880	37.700	37.638	4,906,149
2025-07-24	36.740	37.100	36.580	37.000	36.939	3,074,436
2025-07-23	36.940	36.940	36.440	36.520	36.460	3,635,372
2025-07-22	37.550	37.850	36.800	37.000	36.939	5,786,972

← NewerPage 5 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.