Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.360	11.410	11.260	11.310	11.108	3,462,200
2026-04-20	11.350	11.460	11.290	11.400	11.196	4,055,950
2026-04-17	11.370	11.390	11.290	11.340	11.137	3,633,779
2026-04-16	11.350	11.430	11.330	11.400	11.196	4,279,682
2026-04-15	11.470	11.520	11.350	11.360	11.157	4,236,900
2026-04-14	11.500	11.540	11.370	11.410	11.206	4,783,751
2026-04-13	11.380	11.500	11.370	11.460	11.255	3,924,100
2026-04-10	11.430	11.540	11.370	11.500	11.294	7,404,163
2026-04-09	11.310	11.440	11.280	11.320	11.117	5,529,900
2026-04-08	11.280	11.390	11.220	11.380	11.176	7,734,315
2026-04-07	11.060	11.210	11.020	11.100	10.901	3,375,906
2026-04-03	11.160	11.240	11.050	11.070	10.872	4,162,623
2026-04-02	11.310	11.340	11.090	11.150	10.950	4,493,450
2026-04-01	11.380	11.430	11.240	11.310	11.108	5,079,051
2026-03-31	11.210	11.410	11.090	11.240	11.039	8,357,317
2026-03-30	11.010	11.400	10.970	11.160	10.960	12,487,093
2026-03-27	10.610	10.860	10.560	10.820	10.626	4,292,400
2026-03-26	10.800	10.920	10.670	10.710	10.518	4,037,433
2026-03-25	10.690	10.870	10.650	10.830	10.636	4,727,370
2026-03-24	10.620	10.720	10.450	10.690	10.499	5,167,669
2026-03-23	10.970	10.970	10.370	10.470	10.283	9,757,902
2026-03-20	11.410	11.420	11.060	11.080	10.882	5,608,591
2026-03-19	11.560	11.600	11.300	11.310	11.108	6,560,871
2026-03-18	11.700	11.760	11.590	11.680	11.471	4,133,550
2026-03-17	11.760	11.850	11.670	11.700	11.491	4,911,468
2026-03-16	11.650	11.770	11.570	11.760	11.549	4,140,571
2026-03-13	11.700	11.770	11.630	11.680	11.471	3,939,973
2026-03-12	11.780	11.840	11.650	11.690	11.481	4,001,720
2026-03-11	11.830	11.880	11.750	11.800	11.589	4,010,666
2026-03-10	11.750	11.860	11.740	11.810	11.599	4,809,183
2026-03-09	11.630	11.710	11.390	11.680	11.471	7,724,161
2026-03-06	11.660	11.750	11.650	11.750	11.540	4,163,100
2026-03-05	11.760	11.800	11.640	11.720	11.510	5,268,009
2026-03-04	11.670	11.790	11.540	11.620	11.412	6,569,899
2026-03-03	12.090	12.150	11.710	11.740	11.530	11,476,151
2026-03-02	12.340	12.350	12.090	12.100	11.883	13,240,297
2026-02-27	12.410	12.480	12.340	12.450	12.227	6,426,900
2026-02-26	12.410	12.460	12.370	12.410	12.188	5,348,700
2026-02-25	12.340	12.450	12.320	12.420	12.198	5,650,600
2026-02-24	12.370	12.390	12.270	12.340	12.119	4,791,700
2026-02-13	12.330	12.460	12.260	12.260	12.041	5,391,433
2026-02-12	12.420	12.450	12.330	12.350	12.129	5,066,930
2026-02-11	12.490	12.500	12.390	12.420	12.198	4,507,498
2026-02-10	12.410	12.510	12.410	12.440	12.217	7,096,450
2026-02-09	12.380	12.420	12.340	12.410	12.188	5,496,770
2026-02-06	12.290	12.400	12.200	12.290	12.070	5,426,700
2026-02-05	12.200	12.380	12.200	12.330	12.109	7,616,503
2026-02-04	12.180	12.280	12.150	12.280	12.060	5,759,607
2026-02-03	12.190	12.250	12.130	12.240	12.021	5,859,791
2026-02-02	12.280	12.380	12.120	12.130	11.913	7,530,745
2026-01-30	12.250	12.380	12.180	12.320	12.099	7,763,177
2026-01-29	12.350	12.510	12.180	12.310	12.090	10,449,882
2026-01-28	12.500	12.520	12.330	12.370	12.149	8,636,076
2026-01-27	12.500	12.570	12.280	12.510	12.286	10,389,549
2026-01-26	12.720	12.740	12.450	12.520	12.296	14,698,150
2026-01-23	12.670	12.770	12.600	12.720	12.492	15,373,519
2026-01-22	12.630	12.730	12.610	12.670	12.443	7,841,400
2026-01-21	12.600	12.710	12.550	12.610	12.384	8,994,500
2026-01-20	12.760	12.790	12.600	12.680	12.453	9,432,823
2026-01-19	12.750	12.790	12.650	12.790	12.561	9,272,373

← NewerPage 3 of 5 · 243 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.