Edifier Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.830	12.880	12.660	12.870	12.640	8,260,029
2025-10-22	12.900	12.970	12.820	12.830	12.600	7,580,039
2025-10-21	12.850	13.030	12.780	12.970	12.738	9,881,924
2025-10-20	12.810	12.870	12.700	12.800	12.571	9,142,681
2025-10-17	13.150	13.190	12.680	12.710	12.482	18,016,064
2025-10-16	13.380	13.380	13.110	13.140	12.905	13,123,184
2025-10-15	13.250	13.390	13.080	13.390	13.150	13,171,290
2025-10-14	13.550	13.670	13.260	13.260	13.023	20,985,397
2025-10-13	13.340	13.780	13.310	13.540	13.298	24,002,750
2025-10-10	13.990	14.190	13.860	13.920	13.671	27,993,328
2025-10-09	14.000	14.200	13.960	14.050	13.798	33,879,447
2025-09-30	13.630	14.230	13.450	14.180	13.926	48,933,756
2025-09-29	13.660	13.750	13.500	13.580	13.337	21,384,685
2025-09-26	13.910	14.080	13.570	13.710	13.465	37,636,064
2025-09-25	13.520	14.550	13.360	13.960	13.710	61,508,642
2025-09-24	13.420	13.520	13.230	13.520	13.278	26,004,019
2025-09-23	13.830	13.900	13.180	13.550	13.307	36,735,486
2025-09-22	13.380	14.000	13.280	13.840	13.592	53,816,414
2025-09-19	13.170	13.260	13.080	13.110	12.875	11,882,267
2025-09-18	13.320	13.520	13.080	13.180	12.944	19,547,224
2025-09-17	13.290	13.480	13.210	13.370	13.131	13,821,374
2025-09-16	13.140	13.340	13.080	13.290	13.052	11,721,511
2025-09-15	13.290	13.360	13.110	13.140	12.905	11,410,600
2025-09-12	13.500	13.500	13.260	13.270	13.032	13,061,698
2025-09-11	13.120	13.410	13.010	13.410	13.170	15,503,891
2025-09-10	13.170	13.270	13.100	13.150	12.915	10,027,200
2025-09-09	13.450	13.470	13.150	13.200	12.964	13,461,100
2025-09-08	13.380	13.640	13.350	13.480	13.239	11,831,200
2025-09-05	13.150	13.490	13.050	13.480	13.239	18,229,817
2025-09-04	13.250	13.580	12.930	13.120	12.885	20,715,332
2025-09-03	13.660	13.660	13.140	13.200	12.964	16,093,494
2025-09-02	13.920	14.000	13.400	13.490	13.249	26,718,357
2025-09-01	14.080	14.230	13.930	14.000	13.749	18,207,915
2025-08-29	14.280	14.300	13.920	14.000	13.749	21,741,076
2025-08-28	14.090	14.290	13.740	14.280	14.024	27,359,394
2025-08-27	14.570	14.990	14.130	14.150	13.897	36,361,003
2025-08-26	14.140	14.640	14.090	14.480	14.221	36,617,320
2025-08-25	14.500	14.510	14.110	14.200	13.946	27,130,206
2025-08-22	14.300	14.370	14.170	14.350	14.093	20,735,365
2025-08-21	14.440	14.480	14.170	14.270	14.015	27,544,993
2025-08-20	14.010	14.520	13.910	14.400	14.142	39,631,170
2025-08-19	13.940	14.100	13.790	14.040	13.789	24,836,318
2025-08-18	13.650	14.140	13.630	13.920	13.671	33,611,572
2025-08-15	13.570	13.680	13.530	13.610	13.366	17,311,007
2025-08-14	13.600	13.720	13.390	13.560	13.317	19,919,400
2025-08-13	13.550	13.620	13.450	13.580	13.337	14,825,200
2025-08-12	13.440	13.580	13.420	13.510	13.268	11,089,099
2025-08-11	13.200	13.550	13.200	13.490	13.249	17,599,000
2025-08-08	13.450	13.470	13.240	13.240	13.003	12,580,050
2025-08-07	13.560	13.650	13.480	13.500	13.258	14,883,304
2025-08-06	13.270	13.700	13.170	13.550	13.307	23,129,700
2025-08-05	13.180	13.290	13.170	13.270	13.032	7,955,419
2025-08-04	13.070	13.190	13.020	13.180	12.944	7,142,543
2025-08-01	13.140	13.340	13.090	13.170	12.934	10,696,908
2025-07-31	13.390	13.500	13.110	13.140	12.905	17,138,820
2025-07-30	13.610	13.630	13.370	13.420	13.180	20,606,879
2025-07-29	13.440	13.850	13.300	13.750	13.504	29,392,546
2025-07-28	13.570	13.590	13.400	13.440	13.199	10,892,400
2025-07-25	13.590	13.640	13.420	13.520	13.278	18,956,197
2025-07-24	13.150	13.580	13.140	13.580	13.337	24,806,824

← NewerPage 5 of 21 · 1,217 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.