Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.520	16.630	16.330	16.410	15.564	13,900,487
2023-07-27	16.540	16.780	16.320	16.420	15.574	13,702,116
2023-07-26	17.000	17.000	16.480	16.550	15.697	20,608,279
2023-07-25	17.370	17.540	16.910	17.050	16.171	32,274,529
2023-07-24	17.220	17.770	17.210	17.510	16.607	16,057,312
2023-07-21	17.680	18.140	17.480	17.570	16.664	19,229,346
2023-07-20	18.600	18.800	17.790	17.840	16.920	19,266,395
2023-07-19	18.720	18.900	18.360	18.430	17.480	16,928,887
2023-07-18	18.570	18.740	18.150	18.250	17.309	17,458,590
2023-07-17	18.800	18.800	18.270	18.470	17.518	18,681,115
2023-07-14	18.680	19.280	18.500	18.820	17.850	25,814,828
2023-07-13	18.460	18.780	18.050	18.640	17.679	20,386,346
2023-07-12	19.170	19.370	18.290	18.500	17.546	24,808,454
2023-07-11	18.780	19.320	18.440	19.090	18.106	29,608,935
2023-07-10	18.620	18.880	18.060	18.410	17.461	17,521,559
2023-07-07	19.000	19.430	17.700	18.620	17.660	42,184,444
2023-07-06	19.500	20.030	18.700	19.080	18.096	28,024,903
2023-07-05	19.650	20.180	19.530	19.670	18.656	24,955,458
2023-07-04	19.850	20.350	19.510	19.900	18.874	22,115,780
2023-07-03	20.770	21.060	19.150	19.930	18.903	33,884,676
2023-06-30	20.200	20.900	19.730	20.680	19.614	35,645,589
2023-06-29	18.970	20.490	18.960	20.220	19.178	40,539,492
2023-06-28	19.770	19.890	18.280	18.960	17.983	40,769,869
2023-06-27	20.000	20.240	19.290	19.770	18.751	28,132,801
2023-06-26	21.130	21.740	19.400	19.670	18.656	56,266,647
2023-06-21	22.130	22.590	21.370	21.500	20.392	39,357,277
2023-06-20	21.300	22.750	21.200	22.350	21.198	57,226,138
2023-06-19	20.420	21.800	20.200	21.550	20.439	65,672,643
2023-06-16	19.000	21.200	18.650	20.560	19.500	65,415,356
2023-06-15	19.530	19.890	18.800	19.380	18.381	42,205,915
2023-06-14	19.190	19.860	18.760	19.530	18.523	47,575,339
2023-06-13	17.750	19.340	17.690	19.100	18.115	48,115,531
2023-06-12	17.920	18.330	17.750	17.850	16.930	21,958,043
2023-06-09	17.500	18.280	17.500	18.190	17.252	27,745,709
2023-06-08	17.500	17.930	17.120	17.660	16.750	23,449,007
2023-06-07	18.000	18.210	17.550	17.950	17.025	25,600,240
2023-06-06	18.680	18.770	17.780	17.890	16.968	39,163,504
2023-06-05	18.300	18.960	18.160	18.830	17.859	31,103,067
2023-06-02	18.680	19.000	18.400	18.580	17.622	38,849,286
2023-06-01	17.720	19.480	17.260	19.060	18.077	67,906,908
2023-05-31	17.750	18.050	17.440	17.710	16.797	29,870,371
2023-05-30	16.920	17.930	16.460	17.820	16.901	38,343,611
2023-05-29	17.300	17.740	16.900	17.170	16.285	30,047,852
2023-05-26	16.940	17.850	16.810	17.360	16.465	33,620,956
2023-05-25	17.660	17.880	16.780	17.230	16.342	56,091,650
2023-05-24	19.100	19.230	17.310	17.310	16.418	86,508,885
2023-05-23	19.820	20.230	19.230	19.230	18.239	32,098,602
2023-05-22	20.180	20.780	19.100	19.640	18.628	38,031,430
2023-05-19	20.600	21.150	19.930	20.470	19.415	32,344,588
2023-05-18	19.570	20.870	18.850	20.430	19.377	42,067,298
2023-05-17	19.450	20.210	18.870	19.560	18.552	48,871,270
2023-05-16	21.850	22.060	19.620	19.620	18.609	37,716,509
2023-05-15	21.110	21.800	20.090	21.800	20.676	29,468,947
2023-05-12	21.530	21.770	20.360	21.170	19.889	33,876,745
2023-05-11	21.550	23.040	21.500	21.780	20.462	47,301,723
2023-05-10	21.080	21.950	20.720	21.520	20.218	51,448,623
2023-05-09	22.660	23.790	21.670	22.230	20.885	42,829,383
2023-05-08	22.400	22.980	21.400	22.700	21.326	46,050,326
2023-05-05	22.000	23.130	21.660	22.690	21.317	52,155,344
2023-05-04	20.880	22.040	20.360	22.040	20.706	58,406,542

← NewerPage 14 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.