Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.430	8.620	8.320	8.330	7.826	4,618,031
2022-08-02	8.590	8.630	8.320	8.390	7.882	7,271,461
2022-08-01	8.620	8.730	8.500	8.730	8.202	5,744,702
2022-07-29	8.610	8.740	8.560	8.560	8.042	4,863,220
2022-07-28	8.510	8.720	8.510	8.610	8.089	5,846,473
2022-07-27	8.420	8.500	8.350	8.490	7.976	3,157,896
2022-07-26	8.320	8.450	8.260	8.430	7.920	2,911,096
2022-07-25	8.460	8.560	8.300	8.360	7.854	3,078,359
2022-07-22	8.460	8.550	8.370	8.470	7.958	4,718,366
2022-07-21	8.340	8.530	8.300	8.420	7.911	5,108,309
2022-07-20	8.300	8.380	8.280	8.360	7.854	2,972,925
2022-07-19	8.200	8.300	8.200	8.300	7.798	3,522,212
2022-07-18	7.940	8.200	7.940	8.200	7.704	4,024,596
2022-07-15	8.100	8.110	7.910	7.910	7.431	3,257,150
2022-07-14	8.110	8.190	8.080	8.110	7.619	2,511,273
2022-07-13	8.070	8.160	8.070	8.130	7.638	2,143,060
2022-07-12	8.320	8.340	8.080	8.100	7.610	4,578,183
2022-07-11	8.550	8.550	8.230	8.280	7.779	5,926,609
2022-07-08	8.330	8.770	8.300	8.530	8.014	9,634,666
2022-07-07	8.370	8.380	8.290	8.310	7.807	2,156,478
2022-07-06	8.340	8.430	8.280	8.340	7.835	2,321,122
2022-07-05	8.460	8.490	8.280	8.390	7.882	4,077,470
2022-07-04	8.520	8.550	8.310	8.470	7.958	3,815,156
2022-07-01	8.470	8.540	8.440	8.500	7.986	2,875,276
2022-06-30	8.500	8.640	8.450	8.460	7.948	4,356,440
2022-06-29	8.750	8.860	8.500	8.530	8.014	7,794,709
2022-06-28	8.570	8.920	8.560	8.800	8.268	12,231,610
2022-06-27	8.490	8.580	8.420	8.480	7.967	3,617,200
2022-06-24	8.530	8.540	8.410	8.470	7.958	3,867,970
2022-06-23	8.220	8.450	8.210	8.440	7.929	4,743,548
2022-06-22	8.470	8.500	8.200	8.200	7.704	5,514,999
2022-06-21	8.530	8.590	8.390	8.470	7.958	5,833,614
2022-06-20	8.480	8.590	8.470	8.520	8.004	4,587,231
2022-06-17	8.550	8.630	8.380	8.490	7.976	5,129,801
2022-06-16	8.450	8.670	8.400	8.600	8.080	6,871,603
2022-06-15	8.430	8.600	8.430	8.450	7.939	6,355,974
2022-06-14	8.390	8.450	8.180	8.430	7.920	5,297,350
2022-06-13	8.380	8.590	8.320	8.540	8.023	5,853,125
2022-06-10	8.400	8.590	8.340	8.560	7.873	4,420,376
2022-06-09	8.630	8.630	8.390	8.430	7.753	5,627,881
2022-06-08	8.700	8.740	8.440	8.630	7.937	7,439,421
2022-06-07	8.780	8.810	8.580	8.740	8.039	7,899,842
2022-06-06	8.760	8.870	8.700	8.810	8.103	8,713,056
2022-06-02	8.910	9.020	8.750	8.750	8.048	10,237,000
2022-06-01	8.970	9.110	8.850	8.950	8.232	15,199,812
2022-05-31	8.690	9.440	8.530	9.190	8.452	27,024,603
2022-05-30	9.080	9.620	8.810	8.960	8.241	30,557,790
2022-05-27	8.120	8.790	8.100	8.790	8.085	8,902,517
2022-05-26	7.890	8.100	7.690	7.990	7.349	4,638,529
2022-05-25	7.780	7.860	7.710	7.860	7.229	2,660,700
2022-05-24	8.130	8.160	7.760	7.780	7.156	4,628,250
2022-05-23	8.070	8.140	7.950	8.110	7.459	3,604,200
2022-05-20	7.860	8.030	7.860	8.020	7.376	3,583,843
2022-05-19	7.690	7.870	7.670	7.850	7.220	3,711,658
2022-05-18	7.810	8.220	7.810	7.920	7.284	7,359,361
2022-05-17	7.750	7.810	7.680	7.800	7.174	2,531,096
2022-05-16	7.720	7.820	7.720	7.780	7.156	3,181,666
2022-05-13	7.630	7.780	7.610	7.710	7.091	2,808,159
2022-05-12	7.510	7.650	7.500	7.630	7.018	2,786,416
2022-05-11	7.550	7.750	7.540	7.560	6.953	4,803,897

← NewerPage 18 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.