Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.830	12.880	12.600	12.750	12.522	13,008,017
2026-01-15	12.800	12.950	12.680	12.790	12.561	12,409,808
2026-01-14	12.840	13.100	12.730	12.930	12.699	24,753,140
2026-01-13	13.280	13.280	12.800	12.820	12.591	25,339,748
2026-01-12	12.490	13.520	12.450	13.190	12.954	46,014,428
2026-01-09	12.360	12.430	12.320	12.430	12.207	11,092,386
2026-01-08	12.220	12.450	12.200	12.360	12.139	11,163,123
2026-01-07	12.340	12.350	12.210	12.240	12.021	8,865,395
2026-01-06	12.270	12.360	12.250	12.340	12.119	9,495,563
2026-01-05	12.060	12.260	12.060	12.260	12.041	8,516,691
2025-12-31	12.160	12.200	12.060	12.060	11.844	6,022,552
2025-12-30	12.080	12.160	12.040	12.060	11.844	4,982,465
2025-12-29	12.200	12.220	12.110	12.120	11.903	5,546,659
2025-12-26	12.230	12.280	12.160	12.200	11.982	6,070,426
2025-12-25	12.270	12.290	12.170	12.260	12.041	5,809,700
2025-12-24	12.150	12.310	12.130	12.270	12.050	5,492,703
2025-12-23	12.260	12.270	12.130	12.150	11.933	4,997,296
2025-12-22	12.280	12.350	12.240	12.260	12.041	5,257,047
2025-12-19	12.160	12.290	12.160	12.270	12.050	5,144,741
2025-12-18	12.210	12.260	12.140	12.170	11.952	4,465,413
2025-12-17	12.100	12.280	11.930	12.230	12.011	8,140,105
2025-12-16	12.270	12.270	12.070	12.080	11.864	7,345,799
2025-12-15	12.300	12.390	12.240	12.280	12.060	4,299,200
2025-12-12	12.280	12.390	12.220	12.350	12.129	4,723,050
2025-12-11	12.510	12.510	12.240	12.250	12.031	6,674,068
2025-12-10	12.490	12.530	12.370	12.470	12.247	6,489,991
2025-12-09	12.610	12.670	12.480	12.510	12.286	6,754,004
2025-12-08	12.650	12.750	12.620	12.630	12.404	7,740,506
2025-12-05	12.580	12.690	12.460	12.690	12.463	7,838,000
2025-12-04	12.770	12.810	12.490	12.600	12.374	9,117,750
2025-12-03	12.920	12.980	12.700	12.830	12.600	11,743,000
2025-12-02	13.030	13.080	12.880	12.980	12.748	15,340,883
2025-12-01	12.610	13.130	12.570	13.080	12.846	28,049,949
2025-11-28	12.590	12.670	12.540	12.610	12.384	5,752,702
2025-11-27	12.510	12.800	12.510	12.630	12.404	9,089,076
2025-11-26	12.380	12.980	12.310	12.650	12.424	13,321,221
2025-11-25	12.330	12.490	12.310	12.380	12.158	6,467,600
2025-11-24	12.180	12.370	12.180	12.300	12.080	6,426,000
2025-11-21	12.620	12.690	12.150	12.180	11.962	12,711,740
2025-11-20	12.760	12.820	12.650	12.710	12.482	5,238,000
2025-11-19	12.900	12.960	12.680	12.730	12.502	8,882,600
2025-11-18	12.930	13.020	12.850	12.920	12.689	8,346,100
2025-11-17	12.850	12.990	12.820	12.980	12.748	9,606,300
2025-11-14	12.780	13.060	12.740	12.900	12.669	15,946,482
2025-11-13	12.780	12.800	12.720	12.800	12.571	5,536,750
2025-11-12	12.760	12.820	12.700	12.780	12.551	6,029,223
2025-11-11	12.920	12.940	12.750	12.780	12.551	9,584,964
2025-11-10	12.810	12.890	12.740	12.880	12.649	8,426,670
2025-11-07	12.780	12.840	12.720	12.800	12.571	7,320,586
2025-11-06	12.780	12.810	12.720	12.800	12.571	5,843,139
2025-11-05	12.670	12.800	12.620	12.770	12.541	6,566,103
2025-11-04	12.850	12.860	12.690	12.750	12.522	8,087,224
2025-11-03	12.750	12.840	12.700	12.840	12.610	7,187,475
2025-10-31	12.690	12.810	12.690	12.810	12.581	7,431,170
2025-10-30	12.920	12.920	12.680	12.690	12.463	9,748,773
2025-10-29	12.830	12.890	12.700	12.890	12.659	8,991,250
2025-10-28	12.900	12.920	12.780	12.830	12.600	9,492,467
2025-10-27	13.030	13.060	12.900	12.950	12.718	8,653,841
2025-10-24	12.870	12.960	12.870	12.940	12.708	8,465,360
2025-10-23	12.830	12.880	12.660	12.870	12.640	8,260,029

← NewerPage 4 of 21 · 1,216 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.