Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	37.990	38.230	37.000	37.500	37.438	8,920,736
2025-07-18	40.010	40.300	39.020	39.080	39.015	6,712,748
2025-07-17	39.300	40.070	38.800	39.660	39.594	5,866,016
2025-07-16	39.700	40.500	39.320	39.710	39.644	6,091,258
2025-07-15	38.860	39.840	38.800	39.280	39.215	5,276,128
2025-07-14	39.710	39.870	38.980	39.150	39.085	5,163,820
2025-07-11	40.500	40.680	39.650	39.730	39.664	6,887,283
2025-07-10	39.940	41.770	38.610	40.940	40.872	12,260,549
2025-07-09	39.990	40.780	39.600	39.890	39.824	7,286,687
2025-07-08	40.300	41.310	40.180	40.400	40.333	9,613,688
2025-07-07	40.480	41.140	39.300	39.650	39.584	6,054,792
2025-07-04	40.550	41.080	39.800	40.050	39.984	10,102,081
2025-07-03	39.000	41.330	38.570	41.200	41.132	14,923,486
2025-07-02	38.620	40.040	37.330	39.390	39.325	10,252,033
2025-07-01	38.660	39.210	37.900	38.470	38.406	6,980,798
2025-06-30	38.470	39.480	38.270	39.180	39.115	8,631,548
2025-06-27	38.480	39.230	37.450	38.180	38.117	8,634,956
2025-06-26	37.970	39.980	37.900	38.040	37.977	11,407,105
2025-06-25	37.400	38.000	37.070	37.960	37.897	7,174,385
2025-06-24	36.950	37.790	36.730	37.420	37.358	7,048,477
2025-06-23	35.200	37.300	35.130	36.950	36.889	6,466,920
2025-06-20	38.150	38.330	35.830	36.020	35.960	8,398,392
2025-06-19	39.450	40.960	37.210	37.860	37.797	13,090,763
2025-06-18	36.940	39.980	36.660	39.450	39.385	13,182,262
2025-06-17	38.900	38.950	36.710	37.210	37.149	9,678,965
2025-06-16	36.610	38.420	36.360	38.410	38.347	10,674,129
2025-06-13	35.660	37.300	35.510	36.870	36.809	13,338,670
2025-06-12	35.830	36.340	35.660	35.990	35.931	8,119,417
2025-06-11	34.640	36.780	34.570	36.590	36.530	12,486,137
2025-06-10	34.660	35.220	33.800	34.300	34.243	7,052,736
2025-06-09	35.000	35.260	34.600	34.860	34.802	5,336,092
2025-06-06	36.940	37.000	34.780	35.170	35.112	8,198,033
2025-06-05	48.880	51.780	48.660	51.050	36.119	11,459,627
2025-06-04	49.970	50.750	49.030	49.350	34.916	8,966,613
2025-06-03	47.010	51.660	47.010	50.410	35.666	14,431,620
2025-05-30	46.000	47.580	44.860	46.510	32.907	10,855,180
2025-05-29	44.480	49.490	44.480	47.720	33.763	13,700,572
2025-05-28	44.050	44.340	42.830	43.090	30.487	2,333,492
2025-05-27	44.690	44.710	43.630	43.830	31.010	2,081,240
2025-05-26	44.060	44.800	44.010	44.690	31.619	1,902,180
2025-05-23	45.260	45.420	44.040	44.070	31.180	2,703,820
2025-05-22	45.680	46.420	45.020	45.150	31.944	2,694,496
2025-05-21	46.750	46.970	45.330	45.660	32.305	3,517,248
2025-05-20	46.960	47.310	46.510	46.930	33.204	2,556,120
2025-05-19	47.030	47.330	46.420	46.960	33.225	2,579,724
2025-05-16	46.600	48.500	46.110	47.230	33.416	4,032,980
2025-05-15	47.730	47.740	46.600	46.600	32.970	3,002,720
2025-05-14	48.480	49.200	47.300	47.810	33.826	4,553,500
2025-05-13	49.710	49.950	47.900	48.050	33.996	5,358,746
2025-05-12	47.600	48.990	47.350	48.740	34.484	5,873,420
2025-05-09	47.640	47.740	46.170	46.670	33.020	3,173,940
2025-05-08	46.800	47.970	46.580	47.900	33.890	3,629,780
2025-05-07	48.080	48.450	46.340	46.990	33.246	4,870,082
2025-05-06	46.000	47.630	45.470	47.610	33.685	4,276,974
2025-04-30	44.580	45.580	44.580	45.390	32.114	3,118,108
2025-04-29	44.460	44.970	44.070	44.480	31.470	2,927,241
2025-04-28	44.600	45.600	43.530	44.460	31.456	6,646,626
2025-04-25	46.830	47.780	46.720	47.210	33.402	3,075,044
2025-04-24	48.070	48.430	46.500	46.880	33.168	3,921,400
2025-04-23	47.000	48.460	46.990	48.010	33.968	5,065,988

← NewerPage 6 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.