Shenzhen Edadoc Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	60.120	63.060	56.600	62.250	62.250	9,745,923
2026-10-16	65.800	65.800	60.000	60.860	60.860	10,801,119
2026-10-15	62.950	67.200	62.000	64.240	64.240	12,341,303
2026-10-14	63.800	67.430	62.970	65.060	65.060	12,065,739
2026-10-13	58.590	64.800	57.100	63.820	63.820	12,037,288
2026-10-12	62.870	63.280	60.330	60.490	60.490	8,762,487
2026-10-09	67.170	67.500	61.000	63.480	63.480	12,489,953
2026-10-08	69.970	71.800	66.800	67.510	67.510	10,959,895
2026-09-30	75.650	75.970	69.430	69.760	69.760	14,304,587
2026-09-29	68.410	75.500	68.300	75.000	75.000	20,801,756
2026-09-28	73.760	75.700	68.550	68.750	68.750	17,373,703
2026-09-24	75.410	76.540	73.080	73.180	73.180	13,199,117
2026-09-23	72.160	76.540	72.000	75.150	75.150	19,850,705
2026-09-22	72.030	75.360	69.970	72.160	72.160	20,991,943
2026-09-21	73.720	73.990	69.820	72.000	72.000	19,973,581
2026-09-18	68.030	75.500	68.030	74.420	74.420	24,402,260
2026-09-17	68.000	69.600	65.880	66.420	66.420	16,870,473
2026-09-16	66.880	72.660	66.060	69.990	69.990	19,431,146
2026-09-15	61.730	71.360	61.600	66.210	66.210	21,331,188
2026-09-14	58.960	62.920	57.410	62.860	62.860	14,793,490
2026-09-11	58.030	60.990	57.060	60.100	60.100	14,157,257
2026-09-10	58.170	60.920	58.020	59.290	59.290	12,615,297
2026-09-09	58.180	62.100	57.210	58.980	58.980	16,120,566
2026-09-08	58.790	62.120	57.180	57.670	57.670	12,707,672
2026-09-07	56.780	58.320	55.880	57.790	57.790	10,794,411
2026-09-04	56.610	59.000	54.710	55.230	55.230	8,910,253
2026-09-03	54.100	56.480	54.100	55.930	55.930	6,207,056
2026-09-02	54.310	54.790	53.600	54.080	54.080	5,099,290
2026-09-01	58.280	58.340	54.810	55.100	55.100	7,070,180
2026-08-31	54.360	57.980	54.360	57.880	57.880	7,313,333
2026-08-28	57.130	58.340	56.020	56.140	56.140	7,779,038
2026-08-27	54.010	57.000	53.610	56.920	56.920	9,028,791
2026-08-26	55.380	55.520	53.060	53.620	53.620	6,711,323
2026-08-25	54.020	55.680	53.010	54.970	54.970	6,138,434
2026-08-24	55.840	56.380	53.420	54.870	54.870	8,544,312
2026-08-21	57.500	58.340	55.760	56.380	56.380	9,080,730
2026-08-20	56.000	58.150	55.000	56.760	56.760	12,907,896
2026-08-19	55.800	57.910	54.500	54.660	54.660	12,292,401
2026-08-18	56.910	57.980	55.610	57.720	57.720	13,699,485
2026-08-17	55.480	58.300	55.010	57.260	57.260	14,820,563
2026-08-14	56.340	57.300	54.050	55.220	55.220	15,572,044
2026-08-13	55.480	60.000	54.380	56.900	56.900	21,440,651
2026-08-12	53.010	54.880	52.760	54.800	54.800	15,688,500
2026-08-11	53.510	55.900	52.920	53.270	53.270	18,794,955
2026-08-10	54.000	56.590	53.000	53.950	53.950	25,907,611
2026-08-07	44.700	53.330	44.530	53.330	53.330	20,195,297
2026-08-06	44.400	46.460	43.870	44.440	44.440	13,313,300
2026-08-05	43.710	46.930	43.120	45.830	45.830	16,425,386
2026-08-04	43.020	45.580	41.310	44.500	44.500	17,485,475
2026-08-03	41.820	44.740	41.750	43.750	43.750	18,239,520
2026-07-31	39.060	40.700	38.420	40.580	40.580	9,291,713
2026-07-30	37.690	38.760	35.970	36.610	36.610	6,284,222
2026-07-29	38.150	38.450	36.100	37.770	37.770	5,874,352
2026-07-28	39.300	40.510	37.910	38.190	38.190	5,604,432
2026-07-27	38.010	40.230	36.900	40.150	40.150	6,041,571
2026-07-24	37.400	38.400	36.700	37.560	37.560	3,758,604
2026-07-23	37.860	39.100	37.560	38.180	38.180	5,137,439
2026-07-22	38.200	39.440	37.450	37.850	37.850	6,832,325
2026-07-21	35.990	38.780	32.190	38.740	38.740	11,118,730
2026-07-20	40.930	41.000	34.880	35.610	35.610	9,882,892

Page 1 of 3 · 121 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.