Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.750	12.020	11.750	11.940	11.502	12,872,973
2024-07-25	12.040	12.040	11.690	11.770	11.339	16,007,192
2024-07-24	12.150	12.370	12.030	12.070	11.628	15,144,000
2024-07-23	12.600	12.610	12.170	12.190	11.743	15,360,850
2024-07-22	12.630	12.750	12.410	12.620	12.157	12,106,014
2024-07-19	12.600	12.900	12.490	12.650	12.186	14,967,014
2024-07-18	12.590	12.710	12.270	12.600	12.138	16,439,700
2024-07-17	13.100	13.100	12.770	12.780	12.312	16,378,600
2024-07-16	12.920	13.220	12.860	13.150	12.668	22,905,850
2024-07-15	13.220	13.330	12.880	12.990	12.514	15,727,500
2024-07-12	13.480	13.530	13.150	13.200	12.716	21,485,600
2024-07-11	13.150	13.890	12.960	13.590	13.092	44,146,198
2024-07-10	12.730	13.030	12.700	12.880	12.408	24,697,660
2024-07-09	11.980	12.800	11.830	12.790	12.321	35,461,041
2024-07-08	12.430	12.470	12.000	12.010	11.570	21,352,356
2024-07-05	12.380	12.690	12.080	12.520	12.061	25,052,730
2024-07-04	12.310	13.180	12.310	12.490	12.032	35,576,656
2024-07-03	12.570	12.610	12.120	12.300	11.849	17,703,700
2024-07-02	12.880	12.980	12.530	12.620	12.157	17,601,616
2024-07-01	13.150	13.240	12.440	12.890	12.417	30,187,900
2024-06-28	12.790	13.480	12.620	13.150	12.668	42,240,206
2024-06-27	12.570	13.480	12.430	13.080	12.601	44,105,323
2024-06-26	12.120	12.620	11.940	12.600	12.138	14,658,400
2024-06-25	12.400	12.480	11.930	12.070	11.628	12,602,400
2024-06-24	12.740	12.990	12.370	12.390	11.936	15,043,689
2024-06-21	12.710	12.840	12.430	12.760	12.292	9,512,400
2024-06-20	12.960	13.050	12.720	12.740	12.273	11,424,318
2024-06-19	13.220	13.320	12.940	13.040	12.562	18,015,796
2024-06-18	13.050	13.210	12.900	13.210	12.726	20,463,750
2024-06-17	12.720	13.070	12.650	13.040	12.562	19,572,674
2024-06-14	12.970	13.160	12.600	12.940	12.273	17,472,900
2024-06-13	12.840	13.280	12.830	13.000	12.330	20,906,041
2024-06-12	12.600	13.180	12.600	12.900	12.235	23,515,643
2024-06-11	12.300	12.540	12.050	12.500	11.856	13,359,250
2024-06-07	12.490	12.760	12.200	12.410	11.770	16,403,400
2024-06-06	12.720	13.180	12.450	12.480	11.837	24,434,238
2024-06-05	12.800	13.000	12.710	12.730	12.074	15,378,256
2024-06-04	13.190	13.210	12.680	12.830	12.169	20,317,751
2024-06-03	13.360	13.420	13.070	13.180	12.501	20,091,346
2024-05-31	12.870	13.480	12.870	13.370	12.681	25,806,634
2024-05-30	12.610	13.060	12.470	12.870	12.207	16,682,500
2024-05-29	12.670	12.950	12.660	12.740	12.083	12,694,393
2024-05-28	12.710	13.000	12.660	12.750	12.093	11,535,762
2024-05-27	12.700	12.850	12.500	12.830	12.169	15,025,459
2024-05-24	12.930	13.030	12.690	12.700	12.045	19,039,307
2024-05-23	13.330	13.420	13.060	13.080	12.406	18,985,178
2024-05-22	13.330	13.410	13.200	13.360	12.671	17,950,555
2024-05-21	13.260	13.580	13.150	13.440	12.747	26,965,733
2024-05-20	13.360	13.440	13.180	13.280	12.595	22,518,878
2024-05-17	13.260	13.590	13.180	13.450	12.757	27,664,225
2024-05-16	13.410	13.590	13.230	13.430	12.738	41,263,326
2024-05-15	14.000	14.000	13.350	13.400	12.709	67,939,573
2024-05-14	15.340	15.440	14.310	14.580	13.828	100,916,165
2024-05-13	13.290	14.550	13.270	14.040	13.316	66,791,839
2024-05-10	13.690	13.730	13.170	13.230	12.548	25,023,079
2024-05-09	12.700	13.870	12.670	13.760	13.051	45,064,570
2024-05-08	12.900	13.040	12.680	12.760	12.102	19,569,938
2024-05-07	12.890	12.980	12.720	12.910	12.245	16,251,505
2024-05-06	13.070	13.110	12.770	12.890	12.226	16,254,238
2024-04-30	12.920	13.020	12.770	12.830	12.169	14,339,558

← NewerPage 10 of 21 · 1,218 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.