Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.230	20.040	18.180	20.040	18.827	53,086,336
2023-04-27	18.590	19.360	17.800	18.220	17.118	35,268,041
2023-04-26	19.620	19.690	18.000	18.580	17.456	42,199,390
2023-04-25	20.000	20.620	18.640	19.820	18.621	46,137,943
2023-04-24	19.740	20.300	19.500	20.300	19.072	41,005,031
2023-04-21	20.820	20.900	19.580	19.850	18.649	52,577,888
2023-04-20	18.730	20.410	18.550	20.410	19.175	71,627,758
2023-04-19	18.400	19.850	18.140	18.550	17.428	78,092,307
2023-04-18	17.460	18.680	17.120	18.520	17.399	68,564,858
2023-04-17	17.110	17.980	16.890	17.690	16.620	72,750,375
2023-04-14	16.080	17.780	15.760	17.340	16.291	89,615,596
2023-04-13	15.770	17.470	15.530	16.780	15.765	111,859,287
2023-04-12	15.800	16.160	15.180	15.880	14.919	53,777,341
2023-04-11	14.320	15.950	14.300	15.540	14.600	67,944,636
2023-04-10	17.000	17.430	15.320	15.320	14.393	78,047,608
2023-04-07	16.160	17.450	15.790	17.020	15.990	85,517,114
2023-04-06	18.100	18.200	16.250	16.560	15.558	100,613,582
2023-04-04	15.000	17.200	14.800	16.860	15.840	97,697,683
2023-04-03	14.180	15.880	13.510	15.640	14.694	83,612,629
2023-03-31	14.110	14.720	13.800	14.470	13.594	47,260,373
2023-03-30	14.500	14.650	14.080	14.220	13.360	37,972,196
2023-03-29	15.330	15.630	14.250	14.510	13.632	65,933,960
2023-03-28	16.200	16.330	15.270	15.390	14.459	58,546,529
2023-03-27	16.530	16.530	15.440	16.530	15.530	96,860,743
2023-03-24	13.880	15.330	13.870	15.030	14.121	59,079,868
2023-03-23	13.860	14.530	13.430	14.010	13.162	72,452,143
2023-03-22	12.900	14.220	12.820	14.220	13.360	82,615,103
2023-03-21	12.650	13.300	12.550	12.930	12.148	42,946,143
2023-03-20	12.210	13.300	12.120	12.870	12.091	83,049,791
2023-03-17	11.110	12.100	11.010	12.100	11.368	48,237,306
2023-03-16	11.740	11.750	10.940	11.000	10.334	33,858,794
2023-03-15	11.580	11.860	11.570	11.590	10.889	19,968,710
2023-03-14	12.050	12.160	11.450	11.760	11.048	42,428,397
2023-03-13	11.100	12.480	11.050	11.960	11.236	69,094,863
2023-03-10	10.640	11.510	10.500	11.510	10.814	75,073,999
2023-03-09	10.340	10.640	10.280	10.460	9.827	14,988,850
2023-03-08	10.250	10.420	10.060	10.330	9.705	12,032,875
2023-03-07	10.050	10.470	10.020	10.290	9.667	21,456,745
2023-03-06	10.180	10.220	9.970	10.010	9.404	5,652,559
2023-03-03	10.200	10.270	10.060	10.180	9.564	5,091,400
2023-03-02	10.220	10.290	10.120	10.140	9.526	5,797,705
2023-03-01	10.100	10.300	10.010	10.290	9.667	9,667,272
2023-02-28	9.940	10.140	9.930	10.130	9.517	8,321,221
2023-02-27	10.000	10.050	9.880	9.940	9.339	6,531,062
2023-02-24	10.120	10.140	9.990	10.030	9.423	7,458,735
2023-02-23	10.270	10.330	10.000	10.110	9.498	12,974,396
2023-02-22	10.350	10.460	10.280	10.310	9.686	9,769,388
2023-02-21	10.430	10.710	10.350	10.480	9.846	20,586,682
2023-02-20	9.830	10.580	9.660	10.500	9.865	36,577,686
2023-02-17	9.920	10.060	9.810	9.830	9.235	9,582,136
2023-02-16	10.000	10.350	9.900	9.990	9.386	23,667,293
2023-02-15	10.000	10.150	9.900	10.050	9.442	9,371,676
2023-02-14	10.080	10.150	9.940	9.970	9.367	8,516,575
2023-02-13	10.010	10.190	9.920	10.080	9.470	12,806,563
2023-02-10	10.340	10.340	10.020	10.060	9.451	11,183,526
2023-02-09	10.030	10.200	9.940	10.200	9.583	11,693,939
2023-02-08	10.090	10.400	10.050	10.070	9.461	12,454,990
2023-02-07	10.090	10.230	10.030	10.150	9.536	12,915,963
2023-02-06	10.090	10.240	9.980	10.140	9.526	18,124,878
2023-02-03	9.790	10.620	9.600	10.280	9.658	31,034,403

← NewerPage 15 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.