Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.480	12.920	12.380	12.880	12.216	31,631,141
2024-04-25	12.050	12.160	11.920	12.020	11.400	10,515,809
2024-04-24	11.790	12.080	11.650	12.070	11.448	12,747,687
2024-04-23	11.630	11.820	11.590	11.770	11.163	11,088,202
2024-04-22	11.500	11.790	11.300	11.600	11.002	9,325,156
2024-04-19	11.750	11.810	11.480	11.590	10.993	12,196,300
2024-04-18	11.830	11.980	11.580	11.810	11.201	14,299,129
2024-04-17	11.350	11.970	11.350	11.810	11.201	16,696,379
2024-04-16	11.740	11.940	11.180	11.210	10.632	16,698,896
2024-04-15	11.910	12.110	11.560	11.810	11.201	13,575,817
2024-04-12	12.030	12.190	11.970	11.990	11.372	10,146,280
2024-04-11	11.920	12.250	11.880	12.040	11.419	10,601,368
2024-04-10	12.500	12.580	11.920	12.050	11.429	14,132,593
2024-04-09	12.360	12.570	12.300	12.510	11.865	8,197,523
2024-04-08	12.690	12.690	12.350	12.360	11.723	11,280,002
2024-04-03	12.920	12.920	12.490	12.700	12.045	12,803,182
2024-04-02	13.300	13.300	12.820	12.930	12.263	16,154,149
2024-04-01	12.960	13.400	12.930	13.390	12.700	17,035,794
2024-03-29	12.850	12.890	12.570	12.830	12.169	6,245,938
2024-03-28	12.490	13.120	12.360	12.850	12.188	14,526,106
2024-03-27	13.100	13.110	12.500	12.510	11.865	15,522,418
2024-03-26	13.300	13.450	12.950	13.080	12.406	15,668,106
2024-03-25	13.970	14.050	13.300	13.300	12.614	18,777,139
2024-03-22	14.120	14.210	13.620	13.900	13.183	20,092,501
2024-03-21	14.290	14.450	14.130	14.160	13.430	16,217,058
2024-03-20	14.090	14.340	14.050	14.290	13.553	15,995,477
2024-03-19	14.200	14.420	14.010	14.090	13.364	20,258,629
2024-03-18	13.720	14.180	13.720	14.170	13.440	23,103,668
2024-03-15	13.560	13.700	13.380	13.680	12.975	11,704,928
2024-03-14	13.830	13.920	13.370	13.570	12.871	17,662,739
2024-03-13	13.850	14.180	13.760	13.960	13.240	19,773,075
2024-03-12	13.700	13.930	13.620	13.790	13.079	16,905,658
2024-03-11	13.500	13.620	13.290	13.620	12.918	14,005,658
2024-03-08	13.480	13.600	13.320	13.580	12.880	13,729,700
2024-03-07	13.810	13.860	13.310	13.350	12.662	24,337,956
2024-03-06	13.630	14.250	13.460	13.940	13.221	27,846,971
2024-03-05	13.840	14.000	13.600	13.720	13.013	19,059,671
2024-03-04	13.930	14.200	13.630	14.020	13.297	22,568,439
2024-03-01	13.610	14.000	13.500	13.920	13.202	22,598,906
2024-02-29	12.700	13.620	12.680	13.600	12.899	27,585,369
2024-02-28	13.910	14.130	12.880	12.910	12.245	36,947,096
2024-02-27	13.510	14.050	13.360	14.050	13.326	31,957,682
2024-02-26	13.490	14.340	13.300	13.810	13.098	36,216,605
2024-02-23	13.130	13.550	12.940	13.520	12.823	20,431,787
2024-02-22	12.730	13.130	12.720	13.110	12.434	20,296,831
2024-02-21	12.470	13.250	12.280	12.730	12.074	23,186,640
2024-02-20	12.300	12.670	12.130	12.600	11.951	20,081,234
2024-02-19	12.520	12.690	12.010	12.470	11.827	31,256,489
2024-02-08	11.750	12.330	11.610	12.310	11.675	29,255,563
2024-02-07	11.500	12.140	11.300	11.550	10.955	25,971,687
2024-02-06	10.510	11.540	10.210	11.330	10.746	26,532,551
2024-02-05	11.460	11.520	10.430	10.600	10.054	25,848,408
2024-02-02	12.250	12.340	11.100	11.590	10.993	19,077,053
2024-02-01	12.150	12.500	11.900	12.150	11.524	20,527,465
2024-01-31	12.700	12.850	12.110	12.150	11.524	18,595,678
2024-01-30	13.280	13.340	12.700	12.780	12.121	16,133,369
2024-01-29	13.720	13.780	13.160	13.280	12.595	11,624,104
2024-01-26	14.000	14.060	13.580	13.620	12.918	14,824,670
2024-01-25	13.780	14.100	13.520	14.030	13.307	15,824,150
2024-01-24	13.690	13.800	13.150	13.750	13.041	16,509,311

← NewerPage 11 of 21 · 1,212 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.