Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	47.000	48.460	46.990	48.010	33.968	5,065,988
2025-04-22	47.040	47.570	46.410	46.540	32.928	3,002,078
2025-04-21	45.990	47.450	45.990	47.310	33.473	2,867,704
2025-04-18	46.540	46.730	45.700	46.410	32.836	2,488,164
2025-04-17	46.170	47.170	45.970	46.330	32.779	2,563,281
2025-04-16	47.150	47.480	45.140	46.260	32.730	3,269,722
2025-04-15	47.300	48.100	46.630	47.400	33.536	3,362,676
2025-04-14	48.000	48.770	47.400	47.720	33.763	4,896,304
2025-04-11	44.850	47.270	44.850	46.540	32.928	5,473,804
2025-04-10	46.010	47.400	45.690	45.740	32.362	6,101,900
2025-04-09	41.500	44.860	39.000	44.450	31.449	6,811,637
2025-04-08	41.860	43.650	41.000	42.500	30.069	5,881,568
2025-04-07	46.800	48.210	41.260	41.260	29.192	6,349,903
2025-04-03	52.000	53.250	51.120	51.570	36.487	3,381,525
2025-04-02	52.990	54.050	52.900	53.150	37.605	3,078,089
2025-04-01	53.670	53.860	52.700	52.990	37.491	3,320,856
2025-03-31	53.500	53.650	51.730	53.630	37.944	5,087,544
2025-03-28	54.730	55.550	53.860	53.940	38.164	3,801,280
2025-03-27	54.500	55.450	53.970	54.960	38.885	3,837,006
2025-03-26	54.930	55.800	54.900	54.960	38.885	3,244,696
2025-03-25	56.540	57.120	54.690	54.920	38.857	4,054,400
2025-03-24	57.660	58.150	54.600	56.560	40.017	6,204,073
2025-03-21	59.000	59.590	57.620	57.630	40.774	6,377,000
2025-03-20	59.850	60.830	59.540	60.110	42.529	5,369,112
2025-03-19	62.000	62.310	59.530	59.850	42.345	9,094,895
2025-03-18	63.210	63.560	61.390	62.600	44.291	9,339,005
2025-03-17	62.240	63.330	61.230	63.210	44.722	9,700,422
2025-03-14	60.530	62.350	59.550	62.200	44.008	9,486,036
2025-03-13	63.420	64.250	60.100	61.020	43.173	9,296,364
2025-03-12	62.800	63.850	62.080	62.820	44.446	10,188,809
2025-03-11	63.800	64.690	61.000	62.750	44.397	14,613,088
2025-03-10	65.090	67.770	64.770	65.900	46.625	12,503,111
2025-03-07	68.450	68.490	64.750	65.650	46.449	17,949,579
2025-03-06	73.000	75.500	70.020	70.280	49.724	22,584,107
2025-03-05	64.680	75.430	62.130	72.300	51.154	22,487,292
2025-03-04	63.240	69.880	62.340	65.230	46.151	20,936,540
2025-03-03	60.420	67.960	58.180	63.240	44.743	22,963,614
2025-02-28	65.210	65.460	59.000	61.660	43.626	26,413,909
2025-02-27	58.000	68.480	57.300	68.480	48.451	29,857,720
2025-02-26	53.660	57.860	53.660	57.070	40.378	17,044,741
2025-02-25	50.600	56.100	50.190	54.920	38.857	14,050,097
2025-02-24	55.500	57.980	51.630	51.980	36.777	14,505,673
2025-02-21	53.580	55.420	52.800	54.990	38.906	15,708,512
2025-02-20	53.120	54.500	51.500	54.000	38.206	14,594,951
2025-02-19	50.200	54.720	50.100	53.530	37.873	17,435,063
2025-02-18	50.080	53.880	49.810	51.000	36.083	20,584,494
2025-02-17	48.000	50.970	47.880	50.960	36.055	16,040,882
2025-02-14	47.900	48.730	47.360	47.960	33.933	7,724,612
2025-02-13	48.920	49.220	47.650	48.230	34.124	7,189,896
2025-02-12	48.290	49.220	48.000	49.220	34.824	8,621,330
2025-02-11	48.500	48.960	47.940	48.280	34.159	6,836,452
2025-02-10	47.650	48.830	47.450	48.800	34.527	8,570,828
2025-02-07	47.480	48.430	46.750	47.910	33.897	9,403,868
2025-02-06	44.800	47.850	44.800	47.760	33.791	8,222,088
2025-02-05	44.660	45.580	43.900	45.160	31.951	5,219,508
2025-01-27	47.000	47.740	44.100	44.180	31.258	7,451,836
2025-01-24	46.380	47.500	46.200	47.020	33.267	7,173,843
2025-01-23	48.480	49.490	46.760	46.800	33.112	10,011,456
2025-01-22	48.020	49.690	47.650	48.180	34.088	10,010,936
2025-01-21	48.400	49.180	47.610	48.790	34.520	10,844,068

← NewerPage 7 of 17 · 982 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.