Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.470	13.770	13.150	13.670	12.965	17,264,962
2024-01-22	14.510	14.540	13.190	13.500	12.804	20,810,854
2024-01-19	14.540	14.690	14.370	14.390	13.648	13,083,648
2024-01-18	14.640	14.860	14.000	14.530	13.781	31,764,207
2024-01-17	15.350	15.350	14.720	14.780	14.018	19,048,650
2024-01-16	15.500	15.720	15.210	15.420	14.625	21,514,048
2024-01-15	15.470	15.740	15.170	15.240	14.454	21,858,487
2024-01-12	15.700	16.820	15.700	15.800	14.986	21,528,468
2024-01-11	15.310	15.800	15.220	15.680	14.872	14,315,047
2024-01-10	15.600	15.670	14.950	15.330	14.540	17,636,781
2024-01-09	15.620	15.920	15.560	15.700	14.891	12,612,222
2024-01-08	16.060	16.380	15.560	15.610	14.805	14,682,739
2024-01-05	16.620	16.820	16.020	16.060	15.232	16,920,388
2024-01-04	16.610	16.830	16.500	16.670	15.811	12,626,250
2024-01-03	17.170	17.190	16.500	16.620	15.763	14,101,041
2024-01-02	17.800	17.800	17.230	17.260	16.370	12,857,068
2023-12-29	16.730	17.720	16.710	17.670	16.759	21,863,932
2023-12-28	16.710	16.840	16.500	16.770	15.906	15,243,811
2023-12-27	16.570	16.700	16.310	16.630	15.773	15,430,395
2023-12-26	17.040	17.130	16.240	16.520	15.668	17,322,175
2023-12-25	17.100	17.190	16.810	17.080	16.200	14,204,396
2023-12-22	17.370	17.500	16.810	17.050	16.171	22,246,061
2023-12-21	17.270	17.480	16.750	17.040	16.162	26,347,551
2023-12-20	18.030	18.090	17.380	17.490	16.588	16,611,890
2023-12-19	17.530	18.060	17.480	17.970	17.044	17,934,980
2023-12-18	17.770	17.800	17.520	17.610	16.702	12,259,757
2023-12-15	17.990	18.080	17.560	17.700	16.788	12,727,762
2023-12-14	18.160	18.340	17.860	17.940	17.015	11,693,030
2023-12-13	18.210	18.400	18.120	18.150	17.214	10,313,843
2023-12-12	18.400	18.710	18.200	18.390	17.442	15,814,580
2023-12-11	18.080	18.850	18.080	18.600	17.641	27,698,918
2023-12-08	18.330	18.540	18.110	18.240	17.300	20,210,382
2023-12-07	18.000	18.470	17.870	18.300	17.357	24,958,857
2023-12-06	17.560	18.100	17.530	17.690	16.778	15,407,333
2023-12-05	18.410	18.480	17.680	17.680	16.769	21,394,020
2023-12-04	18.790	18.870	18.400	18.490	17.537	27,996,829
2023-12-01	17.830	18.920	17.700	18.680	17.717	31,671,642
2023-11-30	17.950	18.160	17.710	17.810	16.892	14,449,895
2023-11-29	17.980	18.260	17.900	17.950	17.025	11,896,959
2023-11-28	18.160	18.250	17.870	18.050	17.120	16,724,227
2023-11-27	17.560	18.250	17.560	18.150	17.214	19,859,286
2023-11-24	18.460	18.730	17.870	17.940	17.015	34,851,691
2023-11-23	18.370	18.860	17.830	18.840	17.869	39,920,761
2023-11-22	18.250	18.870	18.140	18.380	17.433	36,139,316
2023-11-21	18.370	18.700	18.200	18.330	17.385	37,292,803
2023-11-20	18.760	18.850	18.210	18.370	17.423	48,470,341
2023-11-17	19.070	19.310	18.700	18.990	18.011	46,929,787
2023-11-16	20.010	20.080	19.260	19.320	18.324	78,088,274
2023-11-15	20.100	20.900	19.610	20.780	19.709	110,987,890
2023-11-14	19.500	19.690	18.440	19.000	18.021	66,589,636
2023-11-13	17.310	18.500	17.100	18.490	17.537	50,398,558
2023-11-10	17.300	17.700	17.210	17.300	16.408	21,079,608
2023-11-09	17.760	18.180	17.310	17.500	16.598	24,787,797
2023-11-08	17.450	18.080	17.380	17.830	16.911	31,371,191
2023-11-07	17.650	17.770	17.330	17.520	16.617	34,711,782
2023-11-06	17.170	17.600	16.910	17.320	16.427	34,664,442
2023-11-03	16.610	17.360	16.300	17.170	16.285	40,813,082
2023-11-02	16.160	17.140	16.160	16.440	15.593	36,115,108
2023-11-01	16.190	16.580	15.900	16.140	15.308	15,601,470
2023-10-31	16.800	16.860	16.140	16.290	15.450	20,276,062

← NewerPage 12 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.