Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.350	16.990	15.800	16.830	15.962	30,585,001
2023-10-27	16.470	16.660	16.060	16.350	15.507	36,717,515
2023-10-26	15.180	16.890	15.010	16.730	15.868	50,142,573
2023-10-25	15.480	15.660	15.280	15.350	14.559	14,469,900
2023-10-24	15.470	15.770	15.380	15.580	14.777	13,826,939
2023-10-23	15.510	15.940	15.000	15.280	14.492	20,398,909
2023-10-20	16.400	16.500	15.670	15.700	14.891	16,612,536
2023-10-19	16.320	16.680	16.300	16.340	15.498	11,978,629
2023-10-18	16.770	16.850	16.460	16.530	15.678	17,231,831
2023-10-17	16.910	17.120	16.660	16.940	16.067	15,883,283
2023-10-16	17.000	17.130	16.740	16.860	15.991	19,077,290
2023-10-13	17.280	17.350	16.900	17.120	16.237	22,692,808
2023-10-12	17.500	17.550	17.080	17.180	16.294	26,297,023
2023-10-11	16.380	17.800	16.130	17.500	16.598	42,824,852
2023-10-10	16.430	16.620	16.260	16.440	15.593	20,347,300
2023-10-09	16.300	17.100	16.130	16.480	15.630	41,387,968
2023-09-28	15.300	16.740	15.220	16.200	15.365	36,506,380
2023-09-27	15.250	15.550	15.220	15.220	14.435	12,244,410
2023-09-26	15.690	16.140	14.900	15.490	14.692	22,609,499
2023-09-25	15.600	15.600	15.270	15.380	14.587	9,771,503
2023-09-22	15.140	15.640	15.130	15.620	14.815	13,099,769
2023-09-21	15.300	15.740	15.110	15.220	14.435	11,877,526
2023-09-20	15.730	15.830	15.400	15.430	14.635	10,877,549
2023-09-19	15.850	15.890	15.500	15.610	14.805	8,709,357
2023-09-18	16.070	16.200	15.800	15.870	15.052	10,567,500
2023-09-15	16.390	16.480	15.950	16.110	15.280	9,417,368
2023-09-14	16.400	16.520	16.220	16.280	15.441	6,844,964
2023-09-13	16.710	16.800	16.260	16.450	15.602	10,585,203
2023-09-12	17.050	17.210	16.800	16.840	15.972	9,712,600
2023-09-11	16.630	17.270	16.560	17.110	16.228	14,652,480
2023-09-08	16.540	16.810	16.400	16.780	15.915	7,827,050
2023-09-07	16.990	17.150	16.600	16.620	15.763	8,679,687
2023-09-06	17.000	17.110	16.780	16.950	16.076	9,535,200
2023-09-05	17.300	17.520	17.000	17.130	16.247	13,089,544
2023-09-04	17.060	17.380	16.930	17.360	16.465	11,071,223
2023-09-01	17.150	17.220	16.930	17.050	16.171	7,661,160
2023-08-31	17.040	17.250	16.820	17.100	16.219	11,707,570
2023-08-30	16.800	17.360	16.610	17.250	16.361	21,937,832
2023-08-29	15.750	16.860	15.570	16.660	15.801	21,265,907
2023-08-28	16.380	16.380	15.600	15.710	14.900	17,662,532
2023-08-25	16.090	16.090	15.270	15.380	14.587	16,668,000
2023-08-24	15.750	16.500	15.640	16.060	15.232	21,253,689
2023-08-23	16.620	16.640	15.480	15.510	14.710	25,788,219
2023-08-22	16.350	16.800	16.170	16.710	15.849	13,008,244
2023-08-21	16.340	16.580	16.180	16.240	15.403	7,969,471
2023-08-18	16.650	17.100	16.400	16.400	15.555	12,969,124
2023-08-17	16.270	16.780	15.940	16.640	15.782	12,856,315
2023-08-16	16.700	16.790	16.240	16.300	15.460	11,458,333
2023-08-15	17.000	17.190	16.600	16.790	15.925	9,131,495
2023-08-14	17.010	17.120	16.710	16.980	16.105	12,670,992
2023-08-11	17.320	17.460	16.900	16.910	16.038	11,213,181
2023-08-10	17.270	17.640	17.180	17.330	16.437	10,611,178
2023-08-09	17.730	18.050	17.350	17.400	16.503	16,085,367
2023-08-08	17.710	17.940	17.550	17.800	16.882	16,131,870
2023-08-07	17.470	18.590	17.340	17.840	16.920	35,949,071
2023-08-04	16.620	17.630	16.420	17.420	16.522	32,266,844
2023-08-03	17.100	17.100	16.520	16.650	15.792	23,625,373
2023-08-02	16.450	17.350	16.300	17.250	16.361	33,033,234
2023-08-01	16.380	16.780	16.120	16.540	15.687	18,482,217
2023-07-31	16.380	16.670	16.240	16.450	15.602	15,820,475

← NewerPage 13 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.