Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.850	9.850	9.720	9.780	9.188	11,369,751
2023-02-01	9.800	9.960	9.720	9.870	9.273	14,629,136
2023-01-31	9.760	9.850	9.650	9.820	9.226	13,456,207
2023-01-30	9.560	9.900	9.430	9.800	9.207	25,041,732
2023-01-20	9.360	9.430	9.290	9.410	8.841	6,819,425
2023-01-19	9.330	9.400	9.190	9.340	8.775	6,641,050
2023-01-18	9.390	9.440	9.300	9.320	8.756	6,077,701
2023-01-17	9.230	9.580	9.230	9.430	8.859	10,780,920
2023-01-16	9.220	9.360	9.220	9.270	8.709	8,464,285
2023-01-13	9.420	9.480	9.190	9.280	8.719	11,939,281
2023-01-12	9.370	9.790	9.320	9.460	8.888	15,627,416
2023-01-11	9.520	9.740	9.320	9.340	8.775	20,034,194
2023-01-10	9.430	9.570	9.310	9.460	8.888	12,383,821
2023-01-09	9.310	9.540	9.230	9.430	8.859	17,753,485
2023-01-06	9.350	9.450	9.210	9.310	8.747	22,116,118
2023-01-05	9.000	9.850	8.890	9.490	8.916	36,114,667
2023-01-04	9.120	9.240	8.890	8.950	8.408	10,660,207
2023-01-03	8.950	9.170	8.910	9.100	8.549	9,327,603
2022-12-30	8.850	8.930	8.800	8.880	8.343	5,367,996
2022-12-29	8.790	9.040	8.710	8.920	8.380	7,539,647
2022-12-28	9.050	9.100	8.810	8.880	8.343	12,937,172
2022-12-27	9.300	9.320	9.010	9.160	8.606	12,845,166
2022-12-26	9.310	9.360	9.040	9.320	8.756	13,857,499
2022-12-23	9.290	9.500	9.180	9.400	8.831	19,787,093
2022-12-22	9.560	9.560	9.220	9.260	8.700	20,838,934
2022-12-21	9.010	9.770	9.010	9.590	9.010	38,461,345
2022-12-20	8.680	9.480	8.630	9.130	8.578	26,923,370
2022-12-19	8.940	9.320	8.570	8.620	8.098	13,507,584
2022-12-16	8.990	9.070	8.820	8.880	8.343	9,578,914
2022-12-15	9.080	9.250	8.940	9.080	8.531	10,839,639
2022-12-14	9.170	9.300	9.060	9.130	8.578	13,118,644
2022-12-13	9.290	9.380	9.040	9.120	8.568	26,917,805
2022-12-12	8.730	9.600	8.630	9.330	8.765	34,090,112
2022-12-09	8.700	8.820	8.700	8.730	8.202	3,815,598
2022-12-08	8.780	8.790	8.660	8.690	8.164	3,872,398
2022-12-07	8.880	8.880	8.760	8.810	8.277	4,093,461
2022-12-06	8.890	8.930	8.830	8.880	8.343	4,312,877
2022-12-05	8.850	8.900	8.790	8.890	8.352	5,771,251
2022-12-02	8.850	8.860	8.770	8.840	8.305	5,050,673
2022-12-01	8.770	8.870	8.720	8.770	8.239	5,594,350
2022-11-30	8.700	8.830	8.600	8.720	8.192	5,784,913
2022-11-29	8.490	8.730	8.460	8.680	8.155	5,208,200
2022-11-28	8.600	8.600	8.400	8.490	7.976	4,545,499
2022-11-25	8.670	8.750	8.540	8.610	8.089	3,853,962
2022-11-24	8.590	8.720	8.550	8.680	8.155	4,085,400
2022-11-23	8.700	8.770	8.440	8.590	8.070	5,958,349
2022-11-22	8.890	8.930	8.660	8.720	8.192	6,972,134
2022-11-21	8.830	8.920	8.760	8.890	8.352	5,102,032
2022-11-18	8.970	9.160	8.880	8.900	8.361	8,712,812
2022-11-17	8.910	8.980	8.830	8.980	8.437	6,231,017
2022-11-16	8.930	9.050	8.900	8.940	8.399	8,384,328
2022-11-15	8.760	8.960	8.700	8.950	8.408	9,292,527
2022-11-14	8.820	8.880	8.720	8.770	8.239	6,196,456
2022-11-11	8.960	9.080	8.810	8.820	8.286	9,443,927
2022-11-10	8.850	8.950	8.800	8.850	8.315	8,966,129
2022-11-09	9.150	9.240	8.930	8.960	8.418	10,941,375
2022-11-08	8.980	9.000	8.810	8.940	8.399	10,007,373
2022-11-07	8.900	9.110	8.820	9.040	8.493	16,870,812
2022-11-04	8.750	8.880	8.710	8.850	8.315	14,589,109
2022-11-03	9.000	9.000	8.750	8.770	8.239	24,376,675

← NewerPage 16 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.