Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.000	9.000	8.750	8.770	8.239	24,376,675
2022-11-02	8.670	9.150	8.450	9.150	8.596	11,521,731
2022-11-01	8.100	8.320	8.060	8.320	7.817	6,620,352
2022-10-31	7.860	8.180	7.820	8.090	7.601	5,887,300
2022-10-28	8.320	8.320	7.840	7.890	7.413	9,307,947
2022-10-27	8.260	8.410	8.200	8.320	7.817	8,040,004
2022-10-26	8.100	8.380	8.100	8.270	7.770	12,028,195
2022-10-25	7.990	8.030	7.810	7.920	7.441	4,602,414
2022-10-24	8.140	8.310	7.970	8.020	7.535	6,139,693
2022-10-21	8.270	8.300	8.020	8.100	7.610	5,491,044
2022-10-20	8.030	8.290	7.940	8.170	7.676	7,608,067
2022-10-19	8.100	8.180	8.040	8.050	7.563	4,464,634
2022-10-18	8.240	8.260	8.050	8.150	7.657	5,290,470
2022-10-17	8.090	8.240	8.040	8.200	7.704	6,237,143
2022-10-14	7.920	8.120	7.880	8.050	7.563	5,871,736
2022-10-13	7.860	7.990	7.810	7.880	7.403	5,742,177
2022-10-12	7.630	7.850	7.500	7.850	7.375	5,988,025
2022-10-11	7.630	7.660	7.470	7.580	7.121	3,379,795
2022-10-10	7.800	7.840	7.560	7.590	7.131	4,649,312
2022-09-30	7.990	8.060	7.800	7.800	7.328	4,012,567
2022-09-29	8.150	8.190	7.920	7.970	7.488	4,621,955
2022-09-28	8.340	8.350	8.040	8.050	7.563	4,813,387
2022-09-27	8.180	8.340	8.180	8.330	7.826	4,584,469
2022-09-26	8.350	8.360	8.150	8.170	7.676	5,006,682
2022-09-23	8.620	8.670	8.250	8.320	7.817	7,019,245
2022-09-22	8.700	8.870	8.620	8.620	8.098	5,456,242
2022-09-21	8.790	8.820	8.600	8.790	8.258	4,754,058
2022-09-20	8.760	8.870	8.720	8.800	8.268	4,469,311
2022-09-19	8.830	8.930	8.630	8.690	8.164	5,773,670
2022-09-16	9.040	9.100	8.820	8.830	8.296	5,964,024
2022-09-15	9.360	9.440	8.880	9.040	8.493	10,627,033
2022-09-14	9.300	9.400	9.220	9.320	8.756	5,846,506
2022-09-13	9.400	9.660	9.400	9.470	8.897	7,495,290
2022-09-09	9.400	9.500	9.280	9.440	8.869	7,166,716
2022-09-08	9.500	9.680	9.390	9.400	8.831	9,703,536
2022-09-07	9.650	9.760	9.570	9.600	9.019	11,056,587
2022-09-06	9.800	9.830	9.520	9.700	9.113	10,061,228
2022-09-05	9.690	9.880	9.510	9.740	9.151	11,144,407
2022-09-02	9.350	9.750	9.350	9.690	9.104	15,559,604
2022-09-01	9.520	9.760	9.280	9.320	8.756	16,526,862
2022-08-31	10.120	10.120	9.610	9.660	9.076	20,537,301
2022-08-30	10.120	10.370	9.910	10.230	9.611	23,689,963
2022-08-29	9.700	10.200	9.680	10.020	9.414	20,042,323
2022-08-26	10.310	10.500	9.920	9.970	9.367	30,489,877
2022-08-25	11.020	11.080	10.080	10.220	9.602	47,401,401
2022-08-24	11.600	11.990	11.000	11.080	10.410	59,828,504
2022-08-23	12.450	13.000	11.710	11.770	11.058	99,119,318
2022-08-22	10.800	12.080	10.620	12.080	11.349	38,415,389
2022-08-19	10.500	11.250	10.500	10.980	10.316	46,967,865
2022-08-18	10.580	10.950	10.350	10.670	10.024	38,429,502
2022-08-17	10.750	11.280	10.600	10.780	10.128	51,756,004
2022-08-16	10.390	11.450	10.300	11.100	10.428	60,238,550
2022-08-15	10.050	11.570	10.010	10.740	10.090	68,731,270
2022-08-12	10.150	10.710	10.040	10.710	10.062	33,884,400
2022-08-11	8.860	9.740	8.860	9.740	9.151	20,168,299
2022-08-10	8.860	8.990	8.800	8.850	8.315	6,657,199
2022-08-09	8.700	9.040	8.620	8.920	8.380	10,766,644
2022-08-08	8.840	8.840	8.640	8.740	8.211	6,276,424
2022-08-05	8.440	8.850	8.410	8.840	8.305	12,427,580
2022-08-04	8.390	8.490	8.270	8.400	7.892	3,856,363

← NewerPage 17 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.