Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	48.700	49.290	47.660	48.390	34.237	11,494,131
2025-01-17	45.610	49.790	45.600	48.700	34.456	16,052,768
2025-01-16	46.910	47.190	45.680	46.310	32.765	10,545,780
2025-01-15	47.000	48.870	46.560	47.650	33.713	14,735,764
2025-01-14	44.000	47.080	43.210	47.060	33.296	14,055,395
2025-01-13	44.220	45.490	43.220	43.700	30.919	13,753,458
2025-01-10	52.880	52.900	45.700	46.080	32.602	24,023,133
2025-01-09	42.600	48.960	42.600	48.960	34.640	8,928,596
2025-01-08	41.230	41.740	39.520	40.800	28.867	4,815,860
2025-01-07	40.480	41.780	39.770	41.740	29.532	5,049,492
2025-01-06	38.700	40.220	37.700	39.580	28.004	5,229,280
2025-01-03	42.200	42.540	38.690	38.740	27.409	5,133,128
2025-01-02	43.400	44.100	41.600	42.090	29.779	4,288,956
2024-12-31	46.760	47.040	43.320	43.410	30.713	6,564,731
2024-12-30	46.910	48.060	45.630	46.650	33.006	5,025,237
2024-12-27	49.030	49.050	47.000	47.500	33.607	7,234,549
2024-12-26	45.970	48.490	45.320	48.430	34.265	8,372,308
2024-12-25	47.280	47.720	45.550	45.890	32.468	4,754,596
2024-12-24	46.420	47.870	45.500	47.400	33.536	6,611,997
2024-12-23	48.500	48.980	45.330	45.600	32.263	7,645,955
2024-12-20	45.950	49.970	45.700	48.710	34.463	10,360,679
2024-12-19	45.350	46.800	45.130	46.180	32.673	4,841,208
2024-12-18	46.110	47.250	43.320	46.400	32.829	6,979,697
2024-12-17	47.770	50.290	46.000	46.100	32.617	8,461,432
2024-12-16	47.000	49.540	46.810	49.300	34.881	11,970,075
2024-12-13	45.780	48.880	45.410	47.190	33.388	10,186,342
2024-12-12	46.100	47.150	45.780	46.150	32.652	4,134,480
2024-12-11	45.650	46.600	45.080	46.450	32.864	4,798,773
2024-12-10	47.500	47.680	46.220	46.250	32.723	6,986,208
2024-12-09	44.500	46.660	44.110	46.210	32.694	6,834,315
2024-12-06	44.940	45.210	43.880	44.660	31.598	3,915,595
2024-12-05	44.260	45.030	44.000	44.610	31.562	3,195,320
2024-12-04	44.650	45.200	44.120	44.190	31.265	3,658,564
2024-12-03	45.330	45.430	43.990	44.630	31.577	4,675,820
2024-12-02	44.780	46.390	44.660	45.330	32.072	6,077,264
2024-11-29	42.410	44.300	42.400	44.090	31.195	4,385,602
2024-11-28	43.790	44.080	42.750	42.820	30.296	3,322,114
2024-11-27	42.700	43.820	41.730	43.790	30.982	3,300,500
2024-11-26	43.010	43.940	43.000	43.110	30.501	2,860,956
2024-11-25	43.520	43.970	42.080	43.260	30.607	3,600,464
2024-11-22	46.000	46.060	43.400	43.430	30.727	5,514,264
2024-11-21	47.500	47.800	45.800	46.180	32.673	4,794,328
2024-11-20	46.200	47.390	46.000	47.280	33.451	4,545,577
2024-11-19	46.220	46.630	44.390	46.630	32.992	4,583,558
2024-11-18	45.630	46.950	43.480	45.450	32.157	5,109,528
2024-11-15	46.980	47.570	45.600	45.630	32.284	5,418,726
2024-11-14	50.180	50.180	46.780	47.150	33.360	8,306,638
2024-11-13	51.300	51.400	49.510	50.720	35.885	9,574,972
2024-11-12	50.000	55.800	49.000	51.980	36.777	17,056,669
2024-11-11	48.680	49.950	48.270	49.950	35.341	10,087,002
2024-11-08	49.500	50.160	48.280	48.670	34.435	10,633,953
2024-11-07	47.510	48.800	47.030	48.240	34.131	9,272,575
2024-11-06	48.500	49.880	47.860	48.360	34.216	13,682,110
2024-11-05	45.940	48.000	45.890	47.590	33.671	9,880,179
2024-11-04	44.520	46.460	44.150	46.400	32.829	7,455,992
2024-11-01	49.960	49.960	44.460	44.520	31.499	13,901,035
2024-10-31	48.480	52.100	47.700	50.490	35.723	16,970,528
2024-10-30	47.100	48.500	46.730	47.980	33.947	10,039,349
2024-10-29	48.990	50.350	47.600	47.780	33.805	13,142,802
2024-10-28	48.970	50.300	48.030	49.800	35.234	16,429,603

← NewerPage 8 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.