Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.190	10.350	10.030	10.270	10.270	16,822,035
2026-07-17	10.010	10.400	9.960	10.250	10.250	21,383,623
2026-07-16	9.690	10.360	9.690	10.110	10.110	19,258,773
2026-07-15	9.360	9.990	9.360	9.790	9.790	14,619,660
2026-07-14	9.180	9.390	9.150	9.360	9.360	7,047,818
2026-07-13	9.340	9.430	9.190	9.230	9.230	7,178,000
2026-07-10	9.190	9.500	9.140	9.380	9.380	8,699,682
2026-07-09	9.120	9.250	9.040	9.210	9.210	6,012,632
2026-07-08	9.110	9.180	9.010	9.130	9.130	5,156,972
2026-07-07	9.220	9.290	9.090	9.100	9.100	5,300,719
2026-07-06	9.480	9.490	9.260	9.290	9.290	7,621,500
2026-07-03	9.290	9.690	9.280	9.510	9.510	10,629,800
2026-07-02	9.200	9.340	9.120	9.250	9.250	6,288,800
2026-07-01	9.110	9.330	9.070	9.200	9.200	6,999,850
2026-06-30	9.090	9.230	9.050	9.090	9.090	5,795,650
2026-06-29	9.170	9.190	8.870	9.070	9.070	8,284,013
2026-06-26	9.450	9.450	9.160	9.180	9.180	8,560,650
2026-06-25	9.900	9.910	9.470	9.490	9.490	10,857,684
2026-06-24	10.110	10.110	9.830	9.900	9.900	7,662,200
2026-06-23	9.840	10.250	9.840	10.170	10.170	12,043,636
2026-06-22	9.960	9.960	9.670	9.930	9.930	9,355,582
2026-06-18	9.990	10.080	9.860	10.000	10.000	5,777,330
2026-06-17	10.200	10.330	9.980	10.040	10.040	7,844,735
2026-06-16	10.180	10.370	10.050	10.250	10.250	8,523,111
2026-06-15	10.300	10.380	10.100	10.200	10.200	10,070,770
2026-06-12	9.990	10.490	9.930	10.280	10.280	15,834,490
2026-06-11	9.990	10.090	9.750	9.830	9.830	7,812,650
2026-06-10	10.300	10.300	9.910	10.020	10.020	11,914,440
2026-06-09	10.680	10.700	10.310	10.380	10.380	9,781,692
2026-06-08	10.690	10.820	10.530	10.630	10.630	9,577,650
2026-06-05	10.900	11.140	10.620	10.930	10.930	10,725,950
2026-06-04	11.180	11.310	10.920	10.960	10.960	13,626,800
2026-06-03	11.260	11.500	11.210	11.320	11.320	16,132,240
2026-06-02	11.370	11.560	11.320	11.370	11.370	17,958,250
2026-06-01	11.110	11.490	11.080	11.480	11.480	23,802,750
2026-05-29	11.260	11.390	11.000	11.150	11.150	17,035,369
2026-05-28	11.110	11.380	10.960	11.320	11.320	19,721,000
2026-05-27	11.080	11.430	11.020	11.170	11.170	19,803,051
2026-05-26	10.890	11.550	10.620	11.290	11.290	14,461,350
2026-05-25	11.030	11.170	10.800	10.880	10.880	9,228,482
2026-05-22	11.030	11.110	10.700	11.020	11.020	11,737,700
2026-05-21	11.090	11.300	10.940	10.970	10.970	13,524,990
2026-05-20	11.400	11.420	11.120	11.170	10.970	10,364,870
2026-05-19	11.330	11.480	11.280	11.460	11.255	9,623,653
2026-05-18	11.340	11.420	11.140	11.330	11.127	11,544,490
2026-05-15	11.340	11.570	11.290	11.420	11.216	15,294,500
2026-05-14	11.280	11.460	11.020	11.330	11.127	17,548,716
2026-05-13	10.890	11.350	10.850	11.280	11.078	13,002,585
2026-05-12	11.330	11.340	10.900	10.900	10.705	12,123,200
2026-05-11	11.460	11.490	11.250	11.320	11.117	8,140,750
2026-05-08	11.260	11.430	11.230	11.380	11.176	6,821,082
2026-05-07	11.270	11.280	11.160	11.270	11.068	5,587,420
2026-05-06	11.140	11.300	11.110	11.220	11.019	6,753,600
2026-04-30	11.210	11.240	11.020	11.110	10.911	4,794,000
2026-04-29	11.010	11.260	11.000	11.200	11.000	5,583,798
2026-04-28	11.120	11.250	10.980	11.070	10.872	5,184,180
2026-04-27	10.950	11.290	10.810	11.170	10.970	8,360,328
2026-04-24	11.000	11.050	10.780	10.910	10.715	10,944,400
2026-04-23	11.320	11.380	11.220	11.270	11.068	4,851,515
2026-04-22	11.300	11.350	11.260	11.330	11.127	3,605,400

← NewerPage 2 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.