Shenzhen Edadoc Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 48.010 | 52.300 | 47.500 | 50.490 | 35.723 | 21,196,855 |
| 2024-10-24 | 46.410 | 49.910 | 46.330 | 46.720 | 33.055 | 14,467,045 |
| 2024-10-23 | 48.730 | 52.220 | 47.110 | 48.000 | 33.961 | 22,217,444 |
| 2024-10-22 | 56.300 | 59.900 | 48.860 | 49.000 | 34.668 | 36,540,847 |
| 2024-10-21 | 50.000 | 51.910 | 46.150 | 51.910 | 36.727 | 24,606,463 |
| 2024-10-18 | 35.660 | 43.260 | 35.660 | 43.260 | 30.607 | 12,488,723 |
| 2024-10-17 | 35.920 | 36.870 | 35.920 | 36.050 | 25.506 | 7,357,812 |
| 2024-10-16 | 34.600 | 35.880 | 34.450 | 35.290 | 24.968 | 5,367,080 |
| 2024-10-15 | 36.060 | 37.220 | 35.520 | 35.520 | 25.131 | 7,393,786 |
| 2024-10-14 | 35.320 | 36.570 | 34.010 | 36.560 | 25.867 | 7,755,972 |
| 2024-10-11 | 35.980 | 36.710 | 34.330 | 35.120 | 24.848 | 6,740,493 |
| 2024-10-10 | 37.890 | 38.500 | 35.480 | 36.130 | 25.563 | 8,011,392 |
| 2024-10-09 | 41.000 | 41.760 | 36.000 | 37.280 | 26.376 | 14,312,513 |
| 2024-10-08 | 42.900 | 44.110 | 38.580 | 44.110 | 31.209 | 16,083,572 |
| 2024-09-30 | 33.190 | 37.660 | 32.380 | 36.760 | 26.008 | 14,448,015 |
| 2024-09-27 | 30.350 | 33.000 | 30.130 | 32.180 | 22.768 | 11,128,594 |
| 2024-09-26 | 29.320 | 30.090 | 29.210 | 30.070 | 21.275 | 5,621,869 |
| 2024-09-25 | 29.880 | 30.260 | 29.360 | 29.460 | 20.844 | 5,571,162 |
| 2024-09-24 | 29.080 | 29.750 | 28.620 | 29.610 | 20.950 | 6,073,436 |
| 2024-09-23 | 28.470 | 29.760 | 28.250 | 29.290 | 20.723 | 5,149,324 |
| 2024-09-20 | 28.490 | 28.900 | 28.360 | 28.570 | 20.214 | 2,802,520 |
| 2024-09-19 | 28.280 | 28.780 | 28.100 | 28.550 | 20.200 | 3,158,960 |
| 2024-09-18 | 27.630 | 28.360 | 27.630 | 28.200 | 19.952 | 2,966,992 |
| 2024-09-13 | 28.380 | 28.990 | 27.950 | 28.100 | 19.881 | 4,279,660 |
| 2024-09-12 | 29.970 | 30.000 | 28.530 | 28.530 | 20.186 | 5,381,656 |
| 2024-09-11 | 30.800 | 30.840 | 29.260 | 29.280 | 20.716 | 6,141,408 |
| 2024-09-10 | 30.550 | 30.890 | 30.010 | 30.800 | 21.792 | 5,141,346 |
| 2024-09-09 | 30.050 | 30.890 | 29.900 | 30.260 | 21.410 | 4,869,909 |
| 2024-09-06 | 31.260 | 31.410 | 30.370 | 30.440 | 21.537 | 7,847,700 |
| 2024-09-05 | 30.590 | 32.470 | 30.380 | 31.770 | 22.478 | 11,594,018 |
| 2024-09-04 | 30.000 | 31.450 | 29.580 | 30.990 | 21.926 | 11,128,983 |
| 2024-09-03 | 29.500 | 30.080 | 29.270 | 29.970 | 21.204 | 5,779,340 |
| 2024-09-02 | 30.480 | 30.800 | 29.580 | 29.620 | 20.957 | 7,601,322 |
| 2024-08-30 | 29.050 | 31.060 | 29.050 | 30.460 | 21.551 | 10,194,203 |
| 2024-08-29 | 29.240 | 29.970 | 28.780 | 29.570 | 20.921 | 7,806,430 |
| 2024-08-28 | 29.300 | 29.980 | 28.280 | 28.560 | 20.207 | 7,412,434 |
| 2024-08-27 | 30.500 | 31.260 | 29.510 | 29.690 | 21.006 | 8,964,060 |
| 2024-08-26 | 29.880 | 31.270 | 28.980 | 31.240 | 22.103 | 13,387,666 |
| 2024-08-23 | 28.670 | 30.660 | 28.670 | 30.140 | 21.325 | 13,920,842 |
| 2024-08-22 | 31.960 | 31.960 | 29.170 | 29.300 | 20.730 | 18,662,495 |
| 2024-08-21 | 28.060 | 34.030 | 28.010 | 33.340 | 23.589 | 25,723,570 |
| 2024-08-20 | 28.500 | 29.450 | 27.980 | 28.360 | 20.065 | 7,558,488 |
| 2024-08-19 | 30.590 | 31.760 | 29.180 | 29.700 | 21.013 | 12,569,256 |
| 2024-08-16 | 28.600 | 30.390 | 28.430 | 30.150 | 21.332 | 10,819,793 |
| 2024-08-15 | 27.880 | 29.000 | 27.720 | 28.640 | 20.263 | 5,817,784 |
| 2024-08-14 | 27.400 | 28.960 | 27.130 | 28.390 | 20.086 | 6,320,188 |
| 2024-08-13 | 27.550 | 29.000 | 27.180 | 27.660 | 19.570 | 4,352,740 |
| 2024-08-12 | 27.100 | 27.380 | 26.600 | 27.120 | 19.188 | 2,324,252 |
| 2024-08-09 | 27.880 | 28.150 | 27.360 | 27.440 | 19.414 | 2,320,192 |
| 2024-08-08 | 28.080 | 28.270 | 27.070 | 27.500 | 19.457 | 3,524,024 |
| 2024-08-07 | 28.300 | 28.800 | 28.110 | 28.290 | 20.016 | 3,199,980 |
| 2024-08-06 | 28.380 | 28.930 | 27.820 | 28.300 | 20.023 | 3,646,580 |
| 2024-08-05 | 29.400 | 29.990 | 27.820 | 27.820 | 19.683 | 6,453,468 |
| 2024-08-02 | 30.130 | 30.950 | 29.720 | 30.200 | 21.367 | 8,073,735 |
| 2024-08-01 | 29.800 | 30.500 | 29.660 | 30.050 | 21.261 | 6,616,828 |
| 2024-07-31 | 29.950 | 29.990 | 28.920 | 29.840 | 21.112 | 7,335,974 |
| 2024-07-30 | 27.770 | 28.980 | 27.600 | 28.960 | 20.490 | 5,243,417 |
| 2024-07-29 | 28.060 | 28.410 | 27.560 | 28.120 | 19.895 | 4,368,322 |
| 2024-07-26 | 27.000 | 27.520 | 26.890 | 27.280 | 19.301 | 2,469,437 |
| 2024-07-25 | 26.570 | 27.400 | 26.300 | 27.000 | 19.103 | 2,762,368 |
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.