Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.940	10.290	9.900	10.260	10.260	15,373,968
2026-10-19	9.760	10.050	9.740	9.940	9.940	6,153,500
2026-10-16	9.800	9.940	9.710	9.820	9.820	9,715,511
2026-10-15	9.660	9.810	9.610	9.670	9.670	5,869,800
2026-10-14	9.840	9.900	9.770	9.800	9.800	4,865,595
2026-10-13	9.900	9.920	9.720	9.850	9.850	5,909,360
2026-10-12	9.840	9.970	9.770	9.930	9.930	6,401,550
2026-10-09	9.710	9.960	9.620	9.870	9.870	9,552,200
2026-10-08	9.870	9.910	9.630	9.710	9.710	5,741,051
2026-09-30	9.870	9.910	9.790	9.840	9.840	3,625,313
2026-09-29	9.830	9.950	9.800	9.870	9.870	3,575,687
2026-09-28	9.880	10.020	9.750	9.870	9.870	6,425,246
2026-09-24	10.040	10.090	9.850	9.870	9.870	4,155,318
2026-09-23	10.150	10.210	10.030	10.030	10.030	5,224,595
2026-09-22	10.170	10.290	10.130	10.180	10.180	7,318,749
2026-09-21	10.000	10.190	9.940	10.150	10.150	6,520,623
2026-09-18	9.900	10.130	9.850	10.000	10.000	6,520,523
2026-09-17	9.670	9.860	9.650	9.840	9.840	5,392,600
2026-09-16	9.630	9.710	9.560	9.670	9.670	4,030,353
2026-09-15	9.750	9.800	9.610	9.620	9.620	3,502,400
2026-09-14	9.710	9.840	9.650	9.750	9.750	4,004,400
2026-09-11	9.810	9.810	9.690	9.750	9.750	5,581,845
2026-09-10	9.910	9.930	9.790	9.840	9.840	3,858,318
2026-09-09	10.080	10.120	9.900	9.930	9.930	6,294,953
2026-09-08	10.110	10.150	10.060	10.090	10.090	4,724,400
2026-09-07	10.140	10.180	10.070	10.110	10.110	6,346,044
2026-09-04	10.190	10.300	10.120	10.140	10.140	5,792,168
2026-09-03	10.380	10.420	10.150	10.180	10.180	6,761,527
2026-09-02	10.220	10.370	10.200	10.350	10.350	8,088,529
2026-09-01	10.240	10.350	10.180	10.290	10.290	7,070,800
2026-08-31	9.960	10.270	9.960	10.240	10.240	7,369,600
2026-08-28	10.090	10.200	10.020	10.060	10.060	5,334,833
2026-08-27	10.100	10.200	10.050	10.090	10.090	6,398,550
2026-08-26	10.100	10.300	10.070	10.170	10.170	7,942,343
2026-08-25	9.870	10.170	9.820	10.150	10.150	9,971,465
2026-08-24	9.860	10.030	9.720	9.910	9.910	7,678,036
2026-08-21	10.010	10.050	9.820	9.870	9.870	8,384,776
2026-08-20	9.700	10.140	9.620	10.080	10.080	16,084,746
2026-08-19	9.750	9.790	9.540	9.580	9.580	6,649,729
2026-08-18	9.880	9.880	9.710	9.790	9.790	6,066,118
2026-08-17	9.820	9.880	9.680	9.870	9.870	6,370,503
2026-08-14	9.890	9.950	9.750	9.820	9.820	6,976,909
2026-08-13	10.050	10.090	9.860	9.890	9.890	9,265,950
2026-08-12	10.090	10.130	10.020	10.050	10.050	6,144,131
2026-08-11	10.160	10.180	10.040	10.090	10.090	6,440,725
2026-08-10	10.160	10.230	10.000	10.180	10.180	7,122,643
2026-08-07	10.300	10.360	10.070	10.160	10.160	8,485,600
2026-08-06	10.350	10.360	10.210	10.250	10.250	6,762,300
2026-08-05	10.410	10.480	10.290	10.360	10.360	8,922,419
2026-08-04	10.670	10.690	10.420	10.450	10.450	7,735,900
2026-08-03	10.360	10.690	10.340	10.630	10.630	9,185,948
2026-07-31	10.330	10.450	10.240	10.400	10.400	9,981,302
2026-07-30	10.230	10.380	10.160	10.330	10.330	8,884,789
2026-07-29	9.890	10.250	9.850	10.230	10.230	10,920,881
2026-07-28	9.730	9.950	9.730	9.910	9.910	7,021,400
2026-07-27	9.730	9.940	9.710	9.860	9.860	6,296,200
2026-07-24	9.850	9.950	9.730	9.730	9.730	7,115,300
2026-07-23	9.930	10.080	9.850	9.930	9.930	7,963,300
2026-07-22	10.150	10.190	9.940	9.960	9.960	12,700,300
2026-07-21	10.110	10.510	10.110	10.200	10.200	16,357,970

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.2000 CNY
2025-06-27	0.2500 CNY
2024-06-17	0.2000 CNY
2023-05-15	0.2000 CNY
2022-06-13	0.1800 CNY
2021-06-11	0.2000 CNY
2020-05-29	0.1500 CNY
2019-07-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.